Chipotle Mexican Grill, Inc.CMGNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $36.36 | $36.77 | $35.61 | $36.69 | 12.92M |
| 2/27/2026 | $37.50 | $37.50 | $36.29 | $37.22 | 20.76M |
| 2/26/2026 | $37.74 | $38.34 | $37.59 | $38.05 | 11.74M |
| 2/25/2026 | $36.94 | $37.64 | $36.61 | $37.50 | 14.16M |
| 2/24/2026 | $36.57 | $36.83 | $36.15 | $36.49 | 13.62M |
| 2/23/2026 | $37.13 | $37.39 | $36.17 | $36.61 | 14.38M |
| 2/20/2026 | $37.91 | $38.29 | $37.26 | $37.54 | 13.16M |
| 2/19/2026 | $38.49 | $38.60 | $37.51 | $37.97 | 10.86M |
| 2/18/2026 | $38.12 | $39.20 | $38.12 | $38.72 | 12.12M |
| 2/17/2026 | $37.35 | $37.98 | $36.57 | $37.88 | 17.18M |
| 2/13/2026 | $36.19 | $37.10 | $36.13 | $36.30 | 18.75M |
| 2/12/2026 | $37.45 | $37.61 | $35.53 | $35.84 | 30.51M |
| 2/11/2026 | $38.32 | $38.34 | $36.92 | $37.22 | 23.71M |
| 2/10/2026 | $39.57 | $39.99 | $38.42 | $38.44 | 13.52M |
| 2/9/2026 | $39.23 | $39.75 | $38.66 | $39.59 | 17.17M |
| 2/6/2026 | $38.78 | $40.14 | $38.78 | $39.39 | 17.54M |
| 2/5/2026 | $39.90 | $40.41 | $38.35 | $38.45 | 20.05M |
| 2/4/2026 | $37.72 | $40.13 | $37.42 | $39.93 | 40.47M |
| 2/3/2026 | $38.38 | $39.21 | $37.83 | $39.17 | 41.06M |
| 2/2/2026 | $38.76 | $38.99 | $38.02 | $38.51 | 26.55M |
| 1/30/2026 | $38.91 | $39.12 | $38.43 | $38.87 | 14.63M |
| 1/29/2026 | $39.25 | $39.52 | $38.57 | $39.10 | 15.77M |
| 1/28/2026 | $39.97 | $40.25 | $38.96 | $39.16 | 13.39M |
| 1/27/2026 | $39.59 | $39.93 | $39.14 | $39.65 | 9.87M |
| 1/26/2026 | $40.80 | $40.91 | $39.48 | $39.72 | 16.83M |
| 1/23/2026 | $40.56 | $41.33 | $40.49 | $40.87 | 11.99M |
| 1/22/2026 | $40.77 | $41.20 | $40.45 | $40.53 | 12.91M |
| 1/21/2026 | $39.25 | $41.42 | $39.10 | $40.72 | 27.63M |
| 1/20/2026 | $39.42 | $40.27 | $38.91 | $39.00 | 22.78M |
| 1/16/2026 | $40.15 | $40.48 | $39.55 | $39.96 | 12.65M |
| 1/15/2026 | $40.70 | $40.84 | $40.08 | $40.36 | 13.39M |
| 1/14/2026 | $39.23 | $40.66 | $39.04 | $40.59 | 16.01M |
| 1/13/2026 | $39.76 | $40.11 | $38.69 | $39.41 | 19.41M |
| 1/12/2026 | $40.00 | $40.64 | $39.32 | $40.34 | 14.48M |
| 1/9/2026 | $39.74 | $40.15 | $39.05 | $40.11 | 18.27M |
| 1/8/2026 | $38.67 | $39.82 | $38.42 | $39.18 | 13.63M |
| 1/7/2026 | $38.72 | $39.49 | $38.66 | $38.87 | 12.62M |
| 1/6/2026 | $38.35 | $39.28 | $38.31 | $38.62 | 20.09M |
| 1/5/2026 | $37.43 | $39.06 | $37.43 | $38.25 | 16.30M |
| 1/2/2026 | $37.25 | $37.67 | $36.72 | $37.49 | 12.79M |
| 12/31/2025 | $37.04 | $37.24 | $36.85 | $37.00 | 9.89M |
| 12/30/2025 | $37.01 | $37.69 | $36.94 | $37.04 | 11.07M |
| 12/29/2025 | $37.60 | $37.70 | $37.06 | $37.14 | 14.15M |
| 12/26/2025 | $37.76 | $38.01 | $37.63 | $37.81 | 8.47M |
| 12/24/2025 | $37.87 | $38.11 | $37.82 | $37.90 | 6.28M |
| 12/23/2025 | $37.98 | $37.98 | $37.00 | $37.79 | 17.91M |
| 12/22/2025 | $37.60 | $38.19 | $37.38 | $37.92 | 16.34M |
| 12/19/2025 | $37.60 | $38.23 | $36.98 | $37.64 | 45.59M |
| 12/18/2025 | $37.46 | $38.06 | $37.27 | $37.63 | 29.40M |
| 12/17/2025 | $35.73 | $37.52 | $35.70 | $37.00 | 27.82M |
| 12/16/2025 | $36.04 | $36.30 | $35.41 | $35.66 | 17.00M |
| 12/15/2025 | $36.15 | $36.52 | $35.76 | $35.94 | 22.75M |
| 12/12/2025 | $35.19 | $36.38 | $35.17 | $36.14 | 28.32M |
| 12/11/2025 | $34.07 | $35.06 | $34.03 | $34.87 | 17.17M |
| 12/10/2025 | $33.72 | $34.19 | $33.58 | $33.94 | 13.45M |
| 12/9/2025 | $33.49 | $34.10 | $33.42 | $33.73 | 12.83M |
| 12/8/2025 | $34.65 | $34.66 | $33.53 | $33.61 | 16.26M |
| 12/5/2025 | $33.96 | $34.15 | $33.66 | $33.94 | 17.37M |
| 12/4/2025 | $33.91 | $34.16 | $33.43 | $34.15 | 17.00M |
| 12/3/2025 | $34.17 | $34.59 | $33.89 | $33.93 | 23.06M |