Chipotle Mexican Grill In... (CMG)
NYSE: CMG
· Real-Time Price · USD
39.44
-0.21 (-0.53%)
At close: Sep 09, 2025, 3:59 PM
39.46
0.05%
Pre-market: Sep 10, 2025, 05:09 AM EDT
CMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 39.56 | 39.84 | 39.25 | 39.46 | 39.46 | -0.48% | 17,434,465 |
| Sep 8, 2025 | 41.00 | 41.02 | 39.23 | 39.65 | 39.65 | -3.43% | 35,121,800 |
| Sep 5, 2025 | 41.49 | 41.98 | 40.73 | 41.06 | 41.06 | -0.85% | 22,015,520 |
| Sep 4, 2025 | 41.72 | 41.80 | 41.04 | 41.41 | 41.41 | -0.91% | 18,998,900 |
| Sep 3, 2025 | 42.00 | 42.26 | 41.65 | 41.79 | 41.79 | 0.10% | 11,987,800 |
| Sep 2, 2025 | 41.81 | 42.17 | 41.47 | 41.75 | 41.75 | -0.93% | 20,801,600 |
| Aug 29, 2025 | 42.27 | 42.40 | 41.77 | 42.14 | 42.14 | -0.64% | 14,796,123 |
| Aug 28, 2025 | 42.73 | 42.74 | 42.02 | 42.41 | 42.41 | -0.56% | 13,220,128 |
| Aug 27, 2025 | 42.52 | 42.94 | 42.46 | 42.65 | 42.65 | 0.31% | 12,756,826 |
| Aug 26, 2025 | 42.80 | 43.13 | 42.28 | 42.52 | 42.52 | -0.54% | 18,598,413 |
| Aug 25, 2025 | 43.55 | 43.59 | 42.61 | 42.75 | 42.75 | -2.04% | 12,736,301 |
| Aug 22, 2025 | 43.33 | 43.72 | 43.07 | 43.64 | 43.64 | 1.70% | 10,912,848 |
| Aug 21, 2025 | 42.95 | 43.10 | 42.54 | 42.91 | 42.91 | -0.37% | 11,193,700 |
| Aug 20, 2025 | 43.21 | 43.99 | 43.00 | 43.07 | 43.07 | -0.42% | 12,488,100 |
| Aug 19, 2025 | 43.50 | 43.77 | 42.92 | 43.25 | 43.25 | -0.30% | 19,153,745 |
| Aug 18, 2025 | 43.98 | 44.27 | 43.36 | 43.38 | 43.38 | -1.50% | 18,105,600 |
| Aug 15, 2025 | 43.18 | 44.09 | 43.11 | 44.04 | 44.04 | 2.02% | 19,054,200 |
| Aug 14, 2025 | 43.44 | 43.44 | 42.01 | 43.17 | 43.17 | -0.71% | 22,872,348 |
| Aug 13, 2025 | 42.82 | 43.58 | 42.40 | 43.48 | 43.48 | 1.52% | 19,498,208 |
| Aug 12, 2025 | 42.75 | 43.19 | 42.43 | 42.83 | 42.83 | 2.91% | 17,463,971 |