Chipotle Mexican Grill Inc (CMG) Historical Stock Data
50.03 ↑1.30 (2.67%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMG is down -0.33% a day on average. There have been 13 days where Chipotle Mexican Grill Inc closed green and 17 days where CMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 50.08 | 50.03 | ↓$0.05 (-0.09%) | 49.13 | 50.25 | 13.83M |
| 2025-03-13 | 49.95 | 48.73 | ↓$1.22 (-2.44%) | 48.22 | 50.00 | 12.51M |
| 2025-03-12 | 50.72 | 50.05 | ↓$0.67 (-1.32%) | 49.69 | 51.53 | 10.52M |
| 2025-03-11 | 49.81 | 49.98 | ↑$0.17 (0.35%) | 49.58 | 51.30 | 12.34M |
| 2025-03-10 | 49.33 | 49.83 | ↑$0.50 (1.01%) | 48.94 | 50.75 | 16.90M |
| 2025-03-07 | 51.39 | 50.23 | ↓$1.16 (-2.25%) | 48.01 | 51.39 | 24.54M |
| 2025-03-06 | 52.79 | 51.47 | ↓$1.32 (-2.50%) | 51.40 | 53.50 | 11.29M |
| 2025-03-05 | 53.27 | 53.60 | ↑$0.33 (0.62%) | 52.90 | 54.00 | 7.08M |
| 2025-03-04 | 53.83 | 53.17 | ↓$0.66 (-1.23%) | 52.34 | 53.83 | 11.14M |
| 2025-03-03 | 55.02 | 54.33 | ↓$0.69 (-1.25%) | 53.85 | 55.70 | 12.58M |
| 2025-02-28 | 52.50 | 53.97 | ↑$1.47 (2.80%) | 52.29 | 54.07 | 8.43M |
| 2025-02-27 | 53.77 | 52.74 | ↓$1.03 (-1.92%) | 52.51 | 54.09 | 8.04M |
| 2025-02-26 | 52.68 | 53.42 | ↑$0.74 (1.40%) | 52.58 | 54.60 | 20.64M |
| 2025-02-25 | 51.13 | 52.47 | ↑$1.34 (2.62%) | 50.54 | 52.73 | 17.29M |
| 2025-02-24 | 51.62 | 51.21 | ↓$0.41 (-0.79%) | 50.53 | 51.70 | 13.81M |
| 2025-02-21 | 53.01 | 51.51 | ↓$1.50 (-2.83%) | 51.27 | 53.13 | 11.17M |
| 2025-02-20 | 53.75 | 53.05 | ↓$0.70 (-1.30%) | 52.52 | 53.82 | 10.23M |
| 2025-02-19 | 54.29 | 53.80 | ↓$0.49 (-0.90%) | 53.12 | 54.68 | 15.55M |
| 2025-02-18 | 56.71 | 54.49 | ↓$2.22 (-3.91%) | 54.37 | 56.77 | 12.80M |
| 2025-02-14 | 58.16 | 57.08 | ↓$1.08 (-1.85%) | 56.98 | 58.19 | 6.12M |
| 2025-02-13 | 57.69 | 58.13 | ↑$0.44 (0.76%) | 57.35 | 58.41 | 7.91M |
| 2025-02-12 | 55.98 | 57.29 | ↑$1.31 (2.34%) | 55.81 | 57.40 | 6.50M |
| 2025-02-11 | 57.49 | 56.18 | ↓$1.31 (-2.28%) | 56.16 | 58.04 | 10.68M |
| 2025-02-10 | 57.46 | 57.80 | ↑$0.34 (0.60%) | 57.27 | 59.09 | 11.27M |
| 2025-02-07 | 57.22 | 57.27 | ↑$0.05 (0.09%) | 56.84 | 57.88 | 6.45M |
| 2025-02-06 | 57.95 | 57.32 | ↓$0.63 (-1.09%) | 56.55 | 58.28 | 8.95M |
| 2025-02-05 | 56.02 | 57.51 | ↑$1.49 (2.66%) | 55.69 | 58.30 | 25.10M |
| 2025-02-04 | 58.41 | 59.02 | ↑$0.61 (1.04%) | 58.29 | 59.19 | 15.37M |
| 2025-02-03 | 56.61 | 58.36 | ↑$1.75 (3.09%) | 56.61 | 58.57 | 9.01M |
| 2025-01-31 | 59.08 | 58.35 | ↓$0.73 (-1.23%) | 58.20 | 59.08 | 6.05M |
Create an account or log in to view more rows.
$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?
$CMG why not Monday yet
$CMG HERE WE GO
$CMG News Plz.....