CMG - CHIPOTLE MEXICAN GRILL INC
49.98
0.150 0.300%
Share volume: 12,329,322
Last Updated: 03-11-2025
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$49.83
0.15
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $49.81 | $49.81 | $51.30 | $51.30 | $49.58 | $49.58 | $49.98 | $49.98 | 12,329,322 | $12,329,322.00 |
| 03-10-2025 | $49.33 | $49.33 | $50.75 | $50.75 | $48.94 | $48.94 | $49.83 | $49.83 | 19,063,376 | $19,063,376.00 |
| 03-07-2025 | $51.39 | $51.39 | $51.39 | $51.39 | $48.01 | $48.01 | $50.23 | $50.23 | 24,666,758 | $24,666,758.00 |
| 03-06-2025 | $52.79 | $52.79 | $53.50 | $53.50 | $51.40 | $51.40 | $51.47 | $51.47 | 13,830,736 | $13,830,736.00 |
| 03-05-2025 | $53.27 | $53.27 | $54.00 | $54.00 | $52.90 | $52.90 | $53.60 | $53.60 | 8,788,881 | $8,788,881.00 |
| 03-04-2025 | $54.00 | $54.00 | $54.00 | $54.00 | $52.34 | $52.34 | $53.17 | $53.17 | 13,484,058 | $13,484,058.00 |
| 03-03-2025 | $55.02 | $55.02 | $55.70 | $55.70 | $53.85 | $53.85 | $54.33 | $54.33 | 12,613,385 | $12,613,385.00 |
| 02-28-2025 | $52.50 | $52.50 | $54.07 | $54.07 | $52.29 | $52.29 | $53.97 | $53.97 | 11,489,562 | $11,295,615.00 |
| 02-27-2025 | $53.77 | $53.77 | $54.09 | $54.09 | $52.51 | $52.51 | $52.74 | $52.74 | 8,050,105 | $8,050,105.00 |
| 02-26-2025 | $52.68 | $52.68 | $54.60 | $54.60 | $52.58 | $52.58 | $53.42 | $53.42 | 20,664,571 | $20,664,571.00 |