Chipotle Mexican Grill In... (CMG)
48.77
-0.69 (-1.40%)
At close: Apr 15, 2025, 3:59 PM
48.63
-0.29%
After-hours: Apr 15, 2025, 07:59 PM EDT
Chipotle Mexican Grill Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 49.63 | 49.63 | 49.93 | 49.93 | 48.73 | 48.73 | 48.80 | 48.80 | -1.33% | 9,659,887 |
| Apr 14, 2025 | 50.34 | 50.34 | 50.48 | 50.48 | 48.21 | 48.21 | 49.46 | 49.46 | -0.60% | 13,965,800 |
| Apr 11, 2025 | 49.97 | 49.97 | 50.67 | 50.67 | 49.05 | 49.05 | 49.76 | 49.76 | -1.01% | 14,465,541 |
| Apr 10, 2025 | 50.21 | 50.21 | 51.05 | 51.05 | 48.49 | 48.49 | 50.27 | 50.27 | -1.30% | 14,339,635 |
| Apr 9, 2025 | 45.90 | 45.90 | 51.50 | 51.50 | 45.90 | 45.90 | 50.93 | 50.93 | 10.77% | 24,598,325 |
| Apr 8, 2025 | 48.14 | 48.14 | 48.40 | 48.40 | 45.62 | 45.62 | 45.98 | 45.98 | -1.48% | 15,435,300 |
| Apr 7, 2025 | 45.45 | 45.45 | 48.29 | 48.29 | 44.46 | 44.46 | 46.67 | 46.67 | -1.31% | 20,912,334 |
| Apr 4, 2025 | 48.79 | 48.79 | 49.28 | 49.28 | 46.78 | 46.78 | 47.29 | 47.29 | -5.57% | 17,916,600 |
| Apr 3, 2025 | 50.07 | 50.07 | 50.78 | 50.78 | 49.61 | 49.61 | 50.08 | 50.08 | -3.73% | 12,639,708 |
| Apr 2, 2025 | 50.81 | 50.81 | 52.32 | 52.32 | 50.79 | 50.79 | 52.02 | 52.02 | 0.68% | 9,922,300 |
| Apr 1, 2025 | 50.00 | 50.00 | 51.70 | 51.70 | 49.99 | 49.99 | 51.67 | 51.67 | 2.91% | 12,150,413 |
| Mar 31, 2025 | 49.32 | 49.32 | 50.26 | 50.26 | 48.85 | 48.85 | 50.21 | 50.21 | 0.60% | 14,679,610 |
| Mar 28, 2025 | 50.22 | 50.22 | 50.40 | 50.40 | 49.48 | 49.48 | 49.91 | 49.91 | -1.98% | 13,164,949 |
| Mar 27, 2025 | 50.00 | 50.00 | 51.32 | 51.32 | 49.74 | 49.74 | 50.92 | 50.92 | 1.70% | 12,578,800 |
| Mar 26, 2025 | 49.62 | 49.62 | 50.16 | 50.16 | 49.22 | 49.22 | 50.07 | 50.07 | 1.13% | 12,319,908 |
| Mar 25, 2025 | 49.73 | 49.73 | 50.26 | 50.26 | 49.46 | 49.46 | 49.51 | 49.51 | -0.18% | 11,350,700 |
| Mar 24, 2025 | 49.07 | 49.07 | 49.79 | 49.79 | 48.40 | 48.40 | 49.60 | 49.60 | 2.20% | 15,517,042 |
| Mar 21, 2025 | 48.44 | 48.44 | 48.70 | 48.70 | 47.79 | 47.79 | 48.53 | 48.53 | -0.96% | 19,459,939 |
| Mar 20, 2025 | 48.50 | 48.50 | 49.35 | 49.35 | 48.49 | 48.49 | 49.00 | 49.00 | 0.02% | 10,718,816 |
| Mar 19, 2025 | 47.75 | 47.75 | 49.09 | 49.09 | 47.75 | 47.75 | 48.99 | 48.99 | 2.51% | 16,346,600 |
| Mar 18, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 47.55 | 47.55 | 47.79 | 47.79 | -3.75% | 17,984,526 |
| Mar 17, 2025 | 50.01 | 50.01 | 50.23 | 50.23 | 49.29 | 49.29 | 49.65 | 49.65 | -0.76% | 10,426,200 |
| Mar 14, 2025 | 50.08 | 50.08 | 50.25 | 50.25 | 49.12 | 49.12 | 50.03 | 50.03 | 2.67% | 13,840,300 |
| Mar 13, 2025 | 49.95 | 49.95 | 50.02 | 50.02 | 48.22 | 48.22 | 48.73 | 48.73 | -2.64% | 12,552,500 |
| Mar 12, 2025 | 50.72 | 50.72 | 51.55 | 51.55 | 49.69 | 49.69 | 50.05 | 50.05 | 0.14% | 10,527,846 |
| Mar 11, 2025 | 49.81 | 49.81 | 51.30 | 51.30 | 49.58 | 49.58 | 49.98 | 49.98 | 0.30% | 12,357,500 |
| Mar 10, 2025 | 49.33 | 49.33 | 50.75 | 50.75 | 48.94 | 48.94 | 49.83 | 49.83 | -0.80% | 19,063,400 |
| Mar 7, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 48.01 | 48.01 | 50.23 | 50.23 | -2.41% | 24,666,800 |
| Mar 6, 2025 | 52.79 | 52.79 | 53.50 | 53.50 | 51.40 | 51.40 | 51.47 | 51.47 | -3.97% | 13,830,736 |
| Mar 5, 2025 | 53.27 | 53.27 | 54.00 | 54.00 | 52.90 | 52.90 | 53.60 | 53.60 | 0.81% | 8,788,900 |
| Mar 4, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 52.34 | 52.34 | 53.17 | 53.17 | -2.14% | 13,484,100 |
| Mar 3, 2025 | 55.02 | 55.02 | 55.70 | 55.70 | 53.85 | 53.85 | 54.33 | 54.33 | 0.67% | 12,613,400 |
| Feb 28, 2025 | 52.50 | 52.50 | 54.07 | 54.07 | 52.29 | 52.29 | 53.97 | 53.97 | 2.33% | 11,489,600 |
| Feb 27, 2025 | 53.77 | 53.77 | 54.09 | 54.09 | 52.51 | 52.51 | 52.74 | 52.74 | -1.27% | 8,050,105 |
| Feb 26, 2025 | 52.68 | 52.68 | 54.60 | 54.60 | 52.58 | 52.58 | 53.42 | 53.42 | 1.81% | 20,664,600 |
| Feb 25, 2025 | 51.13 | 51.13 | 52.73 | 52.73 | 50.54 | 50.54 | 52.47 | 52.47 | 2.46% | 17,744,900 |
| Feb 24, 2025 | 51.62 | 51.62 | 51.70 | 51.70 | 50.50 | 50.50 | 51.21 | 51.21 | -0.58% | 15,660,629 |
| Feb 21, 2025 | 53.01 | 53.01 | 53.13 | 53.13 | 51.27 | 51.27 | 51.51 | 51.51 | -2.90% | 12,638,537 |
| Feb 20, 2025 | 53.75 | 53.75 | 53.82 | 53.82 | 52.52 | 52.52 | 53.05 | 53.05 | -1.39% | 10,258,028 |
| Feb 19, 2025 | 54.29 | 54.29 | 54.68 | 54.68 | 53.12 | 53.12 | 53.80 | 53.80 | -1.27% | 15,588,940 |
| Feb 18, 2025 | 56.71 | 56.71 | 56.78 | 56.78 | 54.37 | 54.37 | 54.49 | 54.49 | -4.54% | 15,308,200 |
| Feb 14, 2025 | 58.16 | 58.16 | 58.19 | 58.19 | 56.98 | 56.98 | 57.08 | 57.08 | -1.81% | 8,755,429 |
| Feb 13, 2025 | 57.69 | 57.69 | 58.41 | 58.41 | 57.35 | 57.35 | 58.13 | 58.13 | 1.47% | 9,067,700 |
| Feb 12, 2025 | 55.98 | 55.98 | 57.40 | 57.40 | 55.81 | 55.81 | 57.29 | 57.29 | 1.98% | 8,242,823 |
| Feb 11, 2025 | 57.49 | 57.49 | 58.05 | 58.05 | 56.16 | 56.16 | 56.18 | 56.18 | -2.80% | 10,690,900 |
| Feb 10, 2025 | 57.46 | 57.46 | 59.09 | 59.09 | 57.27 | 57.27 | 57.80 | 57.80 | 0.93% | 13,786,800 |
| Feb 7, 2025 | 57.22 | 57.22 | 57.88 | 57.88 | 56.84 | 56.84 | 57.27 | 57.27 | -0.09% | 8,777,900 |
| Feb 6, 2025 | 57.95 | 57.95 | 58.28 | 58.28 | 56.55 | 56.55 | 57.32 | 57.32 | -0.33% | 10,267,000 |
| Feb 5, 2025 | 56.02 | 56.02 | 58.30 | 58.30 | 55.69 | 55.69 | 57.51 | 57.51 | -2.56% | 28,259,747 |
| Feb 4, 2025 | 58.41 | 58.41 | 59.19 | 59.19 | 58.28 | 58.28 | 59.02 | 59.02 | 1.13% | 16,227,800 |