CMG - CHIPOTLE MEXICAN GRILL INC
35.29
-0.080 -0.227%
Share volume: 17,695,833
Last Updated: 03-09-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$35.37
-0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $34.50 | $34.50 | $35.38 | $35.38 | $34.01 | $34.01 | $35.29 | $35.29 | 17,695,833 | $17,695,833.00 |
| 03-06-2026 | $36.93 | $36.93 | $36.96 | $36.96 | $35.12 | $35.12 | $35.37 | $35.37 | 17,592,993 | $17,592,993.00 |
| 03-05-2026 | $36.40 | $36.40 | $37.47 | $37.47 | $36.40 | $36.40 | $37.06 | $37.06 | 12,350,373 | $12,350,373.00 |
| 03-04-2026 | $37.05 | $37.05 | $37.15 | $37.15 | $36.26 | $36.26 | $36.71 | $36.71 | 11,270,658 | $11,270,658.00 |
| 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 |