CMG - Chipotle Mexican Grill
51.45
-0.190 -0.369%
Share volume: 11,513,963
Last Updated: 05-08-2025
Restaurants, Hotels, Motels/Retail – Eating Places:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$51.64
-0.19
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $51.70 | $51.70 | $52.17 | $52.17 | $51.36 | $51.36 | $51.45 | $51.45 | 11,513,963 | $11,513,963.00 |
| 05-07-2025 | $50.54 | $50.54 | $51.90 | $51.90 | $50.24 | $50.24 | $51.64 | $51.64 | 11,360,588 | $11,360,588.00 |
| 05-06-2025 | $49.58 | $49.58 | $50.92 | $50.92 | $49.51 | $49.51 | $50.36 | $50.36 | 9,758,715 | $9,758,715.00 |
| 05-05-2025 | $51.05 | $51.05 | $51.12 | $51.12 | $49.98 | $49.98 | $50.01 | $50.01 | 11,398,680 | $11,398,680.00 |
| 05-02-2025 | $50.95 | $50.95 | $51.78 | $51.78 | $50.87 | $50.87 | $51.56 | $51.56 | 9,059,037 | $9,059,037.00 |
| 05-01-2025 | $50.72 | $50.72 | $50.98 | $50.98 | $50.12 | $50.12 | $50.32 | $50.32 | 11,811,429 | $11,811,429.00 |
| 04-30-2025 | $49.81 | $49.81 | $50.54 | $50.54 | $49.13 | $49.13 | $50.52 | $50.52 | 13,763,549 | $13,763,549.00 |
| 04-29-2025 | $50.62 | $50.62 | $51.01 | $51.01 | $49.86 | $49.86 | $50.65 | $50.65 | 12,111,587 | $12,111,587.00 |
| 04-28-2025 | $51.94 | $51.94 | $52.51 | $52.51 | $50.72 | $50.72 | $50.90 | $50.90 | 18,142,897 | $18,142,897.00 |
| 04-25-2025 | $49.50 | $49.50 | $52.02 | $52.02 | $49.27 | $49.27 | $51.78 | $51.78 | 26,671,899 | $26,671,899.00 |
