Chipotle Mexican Grill Inc (CMG) Historical Stock Data
37.64 ↑0.01 (0.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMG is up 0.49% a day on average. There have been 18 days where Chipotle Mexican Grill Inc closed green and 12 days where CMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 37.60 | 37.64 | ↑$0.04 (0.12%) | 36.98 | 38.23 | 19.13M |
| 2025-12-18 | 37.46 | 37.63 | ↑$0.17 (0.45%) | 37.27 | 38.06 | 22.05M |
| 2025-12-17 | 35.73 | 37.00 | ↑$1.27 (3.55%) | 35.70 | 37.51 | 20.34M |
| 2025-12-16 | 36.04 | 35.66 | ↓$0.38 (-1.05%) | 35.41 | 36.30 | 16.98M |
| 2025-12-15 | 36.15 | 35.94 | ↓$0.21 (-0.58%) | 35.76 | 36.52 | 22.69M |
| 2025-12-12 | 35.19 | 36.14 | ↑$0.95 (2.70%) | 35.17 | 36.38 | 27.99M |
| 2025-12-11 | 34.07 | 34.87 | ↑$0.80 (2.35%) | 34.04 | 35.06 | 16.75M |
| 2025-12-10 | 33.72 | 33.94 | ↑$0.22 (0.65%) | 33.58 | 34.19 | 11.47M |
| 2025-12-09 | 33.50 | 33.73 | ↑$0.23 (0.70%) | 33.42 | 34.10 | 10.23M |
| 2025-12-08 | 34.65 | 33.61 | ↓$1.04 (-3.00%) | 33.53 | 34.66 | 13.68M |
| 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 |
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?