CMG - CHIPOTLE MEXICAN GRILL INC
32.01
0.850 2.655%
Share volume: 17,607,286
Last Updated: 03-31-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$31.16
0.85
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $31.59 | $31.59 | $32.29 | $32.29 | $31.39 | $31.39 | $32.01 | $32.01 | 17,607,286 | $17,607,286.00 |
| 03-30-2026 | $30.72 | $30.72 | $31.62 | $31.62 | $30.60 | $30.60 | $31.16 | $31.16 | 13,010,750 | $13,010,750.00 |
| 03-27-2026 | $32.01 | $32.01 | $32.01 | $32.01 | $30.77 | $30.77 | $30.86 | $30.86 | 15,495,841 | $15,495,841.00 |
| 03-26-2026 | $32.39 | $32.39 | $33.06 | $33.06 | $32.12 | $32.12 | $32.17 | $32.17 | 10,156,275 | $10,156,275.00 |
| 03-25-2026 | $33.02 | $33.02 | $33.30 | $33.30 | $32.08 | $32.08 | $32.50 | $32.50 | 13,814,661 | $13,814,661.00 |
| 03-24-2026 | $33.02 | $33.02 | $33.16 | $33.16 | $32.49 | $32.49 | $32.76 | $32.76 | 14,495,628 | $14,495,628.00 |
| 03-23-2026 | $34.25 | $34.25 | $34.29 | $34.29 | $33.33 | $33.33 | $33.36 | $33.36 | 16,444,323 | $16,444,323.00 |
| 03-20-2026 | $33.68 | $33.68 | $33.74 | $33.74 | $32.93 | $32.93 | $33.37 | $33.37 | 25,934,748 | $25,934,748.00 |
| 03-19-2026 | $32.30 | $32.30 | $33.33 | $33.33 | $32.23 | $32.23 | $32.94 | $32.94 | 16,133,665 | $16,133,665.00 |
| 03-18-2026 | $34.03 | $34.03 | $34.06 | $34.06 | $32.62 | $32.62 | $32.64 | $32.64 | 19,011,445 | $19,011,445.00 |