CMG - CHIPOTLE MEXICAN GRILL INC
36.71
-0.220 -0.599%
Share volume: 10,941,804
Last Updated: 03-04-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$36.93
-0.22
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $37.05 | $37.05 | $37.15 | $37.15 | $36.26 | $36.26 | $36.71 | $36.71 | 10,941,804 | $10,941,804.00 |
| 03-03-2026 | $35.80 | $35.80 | $37.18 | $37.18 | $35.46 | $35.46 | $36.93 | $36.93 | 14,234,049 | $14,234,049.00 |
| 03-02-2026 | $36.36 | $36.36 | $36.77 | $36.77 | $35.62 | $35.62 | $36.69 | $36.69 | 14,969,400 | $14,969,400.00 |
| 02-27-2026 | $37.50 | $37.50 | $37.50 | $37.50 | $36.29 | $36.29 | $37.22 | $37.22 | 20,764,591 | $20,764,591.00 |
| 02-26-2026 | $37.75 | $37.75 | $38.34 | $38.34 | $37.59 | $37.59 | $38.05 | $38.05 | 11,739,078 | $11,739,078.00 |
| 02-25-2026 | $36.94 | $36.94 | $37.64 | $37.64 | $36.61 | $36.61 | $37.50 | $37.50 | 14,160,577 | $14,160,577.00 |
| 02-24-2026 | $36.57 | $36.57 | $36.83 | $36.83 | $36.15 | $36.15 | $36.49 | $36.49 | 13,621,273 | $13,621,273.00 |
| 02-23-2026 | $37.13 | $37.13 | $37.39 | $37.39 | $36.17 | $36.17 | $36.61 | $36.61 | 14,382,696 | $14,382,696.00 |
| 02-20-2026 | $37.91 | $37.91 | $38.29 | $38.29 | $37.26 | $37.26 | $37.54 | $37.54 | 13,157,575 | $13,157,575.00 |
| 02-19-2026 | $38.49 | $38.49 | $38.60 | $38.60 | $37.51 | $37.51 | $37.97 | $37.97 | 10,863,176 | $10,863,176.00 |