Chipotle Mexican Grill In... (CMG)
NYSE: CMG
· Real-Time Price · USD
50.09
0.36 (0.72%)
At close: May 30, 2025, 3:59 PM
50.11
0.04%
After-hours: May 30, 2025, 05:52 PM EDT
Chipotle Mexican Grill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 49.71 | 50.34 | 49.31 | 50.08 | 50.08 | n/a | 14,822,876 |
| May 29, 2025 | 50.20 | 50.58 | 49.67 | 49.73 | 49.73 | -0.70% | 7,993,804 |
| May 28, 2025 | 51.07 | 51.20 | 49.84 | 50.07 | 50.07 | 0.68% | 10,728,111 |
| May 27, 2025 | 51.19 | 51.43 | 50.78 | 50.99 | 50.99 | 1.84% | 11,484,700 |
| May 23, 2025 | 50.10 | 50.83 | 50.10 | 50.63 | 50.63 | -0.71% | 9,335,300 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.