Chipotle Mexican Grill, Inc. (CMG) - Historical data, historical prices

United States

opens in 1d 19h 25m

32.89000 USD

0.09

0.27%

Last update May 22, 3:59 PM EDT

Market closed

Day range

32.89000

32.40000

32.94000

Previous close

32.80000

Open

32.69000

Access this stock data via API

Chipotle Mexican Grill, Inc.

32.89

0.09

0.27%

Date	Open	High	Low	Close	% Change	Volume
May 22, 2026	32.69	32.94	32.40	32.89	0.61%	18624200
May 21, 2026	32.53	33.01	32.07	32.80	0.83%	17573000
May 20, 2026	33.10	33.27	32.20	32.96	-0.42%	12284700
May 19, 2026	33.89	33.95	32.52	33.04	-2.51%	17343900
May 18, 2026	32.41	33.76	32.41	33.75	4.13%	13522100
May 15, 2026	31.97	33.07	31.97	32.65	2.13%	11960000
May 14, 2026	32.33	32.69	32.07	32.09	-0.74%	13042600
May 13, 2026	32.42	32.60	31.97	32.11	-0.96%	13237200
May 12, 2026	32.03	33.08	32	32.67	2.00%	13450700
May 11, 2026	32.29	32.39	31.63	31.92	-1.15%	18647400
May 08, 2026	33.43	33.50	32.14	32.49	-2.81%	12947300
May 07, 2026	32.50	33.30	32.05	33.27	2.37%	17020200
May 06, 2026	33.19	33.62	32.69	32.74	-1.36%	16697200
May 05, 2026	32.18	32.39	31.72	32.31	0.40%	20303000
May 04, 2026	33	33.17	31.94	31.98	-3.09%	16842200
May 01, 2026	34	34.17	32.88	32.98	-3%	20862400
Apr 30, 2026	35.10	35.10	33.45	33.99	-3.16%	35147000
Apr 29, 2026	32.80	33.15	32.43	32.99	0.58%	29828900
Apr 28, 2026	33.49	33.74	32.69	32.87	-1.85%	21352100
Apr 27, 2026	34.26	34.67	33.49	33.64	-1.81%	15918000
Apr 24, 2026	33.97	34.36	33.67	34.21	0.71%	12494200

Access /time_series data via our API — starting from the Basic plan and above.

Chipotle Mexican Grill, Inc.