Chipotle Mexican Grill In... (CMG)
NYSE: CMG
· Real-Time Price · USD
41.76
1.49 (3.70%)
At close: Oct 03, 2025, 3:59 PM
41.77
0.02%
After-hours: Oct 03, 2025, 07:57 PM EDT
CMG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 40.27 | 41.96 | 40.17 | 41.76 | 41.76 | 3.70% | 29,965,397 |
| Oct 2, 2025 | 39.03 | 40.38 | 39.00 | 40.27 | 40.27 | 3.34% | 20,073,408 |
| Oct 1, 2025 | 39.21 | 39.72 | 38.76 | 38.97 | 38.97 | -0.56% | 16,240,535 |
| Sep 30, 2025 | 39.86 | 39.94 | 38.85 | 39.19 | 39.19 | -1.78% | 19,388,900 |
| Sep 29, 2025 | 40.28 | 40.38 | 39.60 | 39.90 | 39.90 | -0.45% | 22,483,128 |
| Sep 26, 2025 | 39.33 | 40.09 | 39.21 | 40.08 | 40.08 | 1.91% | 14,898,300 |
| Sep 25, 2025 | 39.36 | 39.50 | 38.82 | 39.33 | 39.33 | -0.56% | 16,684,200 |
| Sep 24, 2025 | 39.65 | 39.71 | 38.99 | 39.55 | 39.55 | -0.33% | 21,056,200 |
| Sep 23, 2025 | 40.23 | 40.38 | 39.48 | 39.68 | 39.68 | -1.12% | 21,692,600 |
| Sep 22, 2025 | 39.19 | 40.22 | 39.09 | 40.13 | 40.13 | 2.06% | 27,428,029 |
| Sep 19, 2025 | 40.03 | 40.03 | 38.98 | 39.32 | 39.32 | -1.23% | 36,441,942 |
| Sep 18, 2025 | 39.73 | 40.33 | 39.40 | 39.81 | 39.81 | 0.35% | 23,592,526 |
| Sep 17, 2025 | 39.49 | 40.25 | 39.37 | 39.67 | 39.67 | 0.94% | 22,953,000 |
| Sep 16, 2025 | 39.00 | 39.48 | 38.90 | 39.30 | 39.30 | 1.87% | 23,534,100 |
| Sep 15, 2025 | 38.70 | 39.04 | 38.42 | 38.58 | 38.58 | -0.13% | 19,221,300 |
| Sep 12, 2025 | 38.99 | 38.99 | 38.34 | 38.63 | 38.63 | -0.85% | 22,319,700 |
| Sep 11, 2025 | 38.71 | 39.10 | 38.30 | 38.96 | 38.96 | 0.65% | 25,071,537 |
| Sep 10, 2025 | 39.37 | 39.49 | 38.50 | 38.71 | 38.71 | -1.90% | 24,959,200 |
| Sep 9, 2025 | 39.56 | 39.84 | 39.25 | 39.46 | 39.46 | -0.48% | 17,916,518 |
| Sep 8, 2025 | 41.00 | 41.02 | 39.23 | 39.65 | 39.65 | -3.43% | 35,121,800 |
Page 1 of 136