CMG - CHIPOTLE MEXICAN GRILL INC
37.9
0.110 0.290%
Share volume: 6,284,739
Last Updated: 12-24-2025
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$37.79
0.11
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12-24-2025 | $37.87 | $37.87 | $38.11 | $38.11 | $37.82 | $37.82 | $37.90 | $37.90 | 6,284,739 | $6,281,929.00 |
| 12-23-2025 | $37.98 | $37.98 | $37.98 | $37.98 | $37.00 | $37.00 | $37.79 | $37.79 | 17,914,108 | $17,914,108.00 |
| 12-22-2025 | $37.60 | $37.60 | $38.19 | $38.19 | $37.38 | $37.38 | $37.92 | $37.92 | 16,338,995 | $16,338,995.00 |
| 12-19-2025 | $37.60 | $37.60 | $38.23 | $38.23 | $36.98 | $36.98 | $37.64 | $37.64 | 45,594,554 | $45,594,554.00 |
| 12-18-2025 | $37.46 | $37.46 | $38.06 | $38.06 | $37.27 | $37.27 | $37.63 | $37.63 | 29,399,098 | $29,399,098.00 |
| 12-17-2025 | $35.73 | $35.73 | $37.52 | $37.52 | $35.70 | $35.70 | $37.00 | $37.00 | 27,823,485 | $27,823,485.00 |
| 12-16-2025 | $36.04 | $36.04 | $36.30 | $36.30 | $35.41 | $35.41 | $35.66 | $35.66 | 17,002,303 | $17,002,303.00 |
| 12-15-2025 | $36.15 | $36.15 | $36.52 | $36.52 | $35.76 | $35.76 | $35.94 | $35.94 | 22,745,367 | $22,745,367.00 |
| 12-12-2025 | $35.19 | $35.19 | $36.38 | $36.38 | $35.17 | $35.17 | $36.14 | $36.14 | 28,320,103 | $28,320,103.00 |