CMG - CHIPOTLE MEXICAN GRILL INC
32.67
0.750 2.296%
Share volume: 13,443,086
Last Updated: 05-12-2026
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$31.92
0.75
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $32.03 | $32.03 | $33.08 | $33.08 | $32.00 | $32.00 | $32.67 | $32.67 | 13,443,086 | $13,443,086.00 |
| 05-11-2026 | $32.29 | $32.29 | $32.39 | $32.39 | $31.63 | $31.63 | $31.92 | $31.92 | 18,647,408 | $18,647,408.00 |
| 05-08-2026 | $33.43 | $33.43 | $33.50 | $33.50 | $32.14 | $32.14 | $32.49 | $32.49 | 12,947,295 | $12,947,295.00 |
| 05-07-2026 | $32.50 | $32.50 | $33.30 | $33.30 | $32.05 | $32.05 | $33.27 | $33.27 | 17,020,180 | $17,020,180.00 |
| 05-06-2026 | $33.19 | $33.19 | $33.62 | $33.62 | $32.69 | $32.69 | $32.74 | $32.74 | 16,697,234 | $16,697,234.00 |
| 05-05-2026 | $32.18 | $32.18 | $32.39 | $32.39 | $31.72 | $31.72 | $32.31 | $32.31 | 20,303,038 | $20,303,038.00 |
| 05-04-2026 | $33.00 | $33.00 | $33.17 | $33.17 | $31.94 | $31.94 | $31.98 | $31.98 | 16,842,215 | $16,842,215.00 |
| 05-01-2026 | $34.00 | $34.00 | $34.17 | $34.17 | $32.88 | $32.88 | $32.98 | $32.98 | 20,862,378 | $20,862,378.00 |
| 04-30-2026 | $35.10 | $35.10 | $35.10 | $35.10 | $33.45 | $33.45 | $33.99 | $33.99 | 35,147,039 | $35,147,039.00 |
| 04-29-2026 | $32.80 | $32.80 | $33.15 | $33.15 | $32.43 | $32.43 | $32.99 | $32.99 | 29,828,874 | $29,828,874.00 |