Chipotle Mexican Grill Inc (CMG) Historical Stock Data
33.94 ↓0.21 (-0.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMG is up 0.11% a day on average. There have been 14 days where Chipotle Mexican Grill Inc closed green and 16 days where CMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 33.96 | 33.94 | ↓$0.02 (-0.06%) | 33.66 | 34.15 | 17.32M |
| 2025-12-04 | 33.91 | 34.15 | ↑$0.24 (0.71%) | 33.44 | 34.16 | 14.88M |
| 2025-12-03 | 34.17 | 33.93 | ↓$0.23 (-0.69%) | 33.89 | 34.59 | 20.33M |
| 2025-12-02 | 34.37 | 34.14 | ↓$0.23 (-0.67%) | 33.76 | 34.50 | 14.70M |
| 2025-12-01 | 34.21 | 34.24 | ↑$0.03 (0.09%) | 34.06 | 35.14 | 16.13M |
| 2025-11-28 | 34.01 | 34.52 | ↑$0.51 (1.50%) | 34.00 | 34.80 | 13.03M |
| 2025-11-26 | 33.48 | 34.03 | ↑$0.55 (1.64%) | 33.28 | 34.24 | 20.88M |
| 2025-11-25 | 31.48 | 33.40 | ↑$1.92 (6.10%) | 31.30 | 33.41 | 28.60M |
| 2025-11-24 | 31.73 | 31.19 | ↓$0.54 (-1.70%) | 31.01 | 31.93 | 24.82M |
| 2025-11-21 | 30.57 | 31.63 | ↑$1.06 (3.47%) | 30.56 | 32.00 | 21.74M |
| 2025-11-20 | 30.93 | 30.35 | ↓$0.58 (-1.88%) | 30.33 | 31.79 | 19.68M |
| 2025-11-19 | 30.86 | 31.00 | ↑$0.14 (0.45%) | 30.51 | 31.25 | 17.71M |
| 2025-11-18 | 30.46 | 30.76 | ↑$0.30 (0.98%) | 30.28 | 31.02 | 18.45M |
| 2025-11-17 | 31.60 | 30.53 | ↓$1.07 (-3.39%) | 30.25 | 31.60 | 21.89M |
| 2025-11-14 | 31.22 | 31.57 | ↑$0.35 (1.12%) | 31.02 | 31.80 | 16.41M |
| 2025-11-13 | 31.40 | 31.38 | ↓$0.02 (-0.06%) | 31.19 | 31.93 | 22.71M |
| 2025-11-12 | 30.18 | 31.32 | ↑$1.14 (3.78%) | 30.00 | 31.36 | 27.58M |
| 2025-11-11 | 30.41 | 29.81 | ↓$0.60 (-1.97%) | 29.75 | 30.49 | 30.75M |
| 2025-11-10 | 30.90 | 30.48 | ↓$0.42 (-1.36%) | 30.32 | 31.12 | 29.34M |
| 2025-11-07 | 30.39 | 30.59 | ↑$0.20 (0.67%) | 30.02 | 30.71 | 32.75M |
| 2025-11-06 | 31.56 | 30.56 | ↓$1.00 (-3.17%) | 30.48 | 32.00 | 30.22M |
| 2025-11-05 | 31.69 | 31.97 | ↑$0.28 (0.88%) | 31.42 | 32.29 | 32.06M |
| 2025-11-04 | 31.44 | 31.74 | ↑$0.30 (0.95%) | 31.37 | 32.06 | 34.02M |
| 2025-11-03 | 31.65 | 31.51 | ↓$0.14 (-0.44%) | 31.29 | 32.13 | 31.09M |
| 2025-10-31 | 32.48 | 31.69 | ↓$0.79 (-2.43%) | 31.21 | 32.48 | 46.85M |
| 2025-10-30 | 31.27 | 32.53 | ↑$1.26 (4.03%) | 31.01 | 34.13 | 104.45M |
| 2025-10-29 | 39.99 | 39.76 | ↓$0.23 (-0.58%) | 39.59 | 40.65 | 24.54M |
| 2025-10-28 | 41.00 | 40.26 | ↓$0.74 (-1.80%) | 40.23 | 41.00 | 12.30M |
| 2025-10-27 | 41.40 | 41.06 | ↓$0.34 (-0.82%) | 40.95 | 41.52 | 11.98M |
| 2025-10-24 | 42.09 | 41.19 | ↓$0.90 (-2.14%) | 41.04 | 42.09 | 10.63M |
Create an account or log in to view more rows.
$CMG what caused the sell off in an otherwise good tech market today?
$CMG going green
$CMG nothing drops
$CMG had to buy calls
$CMG R-E-L-A-X Green is coming
$CMG why spike ?
$CMG has just been halted from trading.
$CMG Fake dip news.
$CMG nice!!!
$CMG what calls are you guys jacked to the tits on?