Chipotle Mexican Grill Inc (CMG) Historical Stock Data
49.72 ↓1.73 (-3.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CMG is up 0.31% a day on average. There have been 15 days where Chipotle Mexican Grill Inc closed green and 15 days where CMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 51.27 | 49.72 | ↓$1.55 (-3.02%) | 49.41 | 51.27 | 13.71M |
| 2025-05-08 | 51.70 | 51.45 | ↓$0.25 (-0.48%) | 51.36 | 52.17 | 9.62M |
| 2025-05-07 | 50.54 | 51.64 | ↑$1.11 (2.19%) | 50.25 | 51.90 | 11.33M |
| 2025-05-06 | 49.58 | 50.36 | ↑$0.78 (1.58%) | 49.51 | 50.92 | 6.45M |
| 2025-05-05 | 51.05 | 50.01 | ↓$1.04 (-2.04%) | 49.98 | 51.12 | 9.76M |
| 2025-05-02 | 50.95 | 51.56 | ↑$0.61 (1.20%) | 50.87 | 51.78 | 8.96M |
| 2025-05-01 | 50.72 | 50.32 | ↓$0.40 (-0.79%) | 50.12 | 50.98 | 11.73M |
| 2025-04-30 | 49.81 | 50.52 | ↑$0.71 (1.43%) | 49.13 | 50.54 | 13.75M |
| 2025-04-29 | 50.62 | 50.65 | ↑$0.03 (0.06%) | 49.86 | 51.01 | 10.53M |
| 2025-04-28 | 51.94 | 50.90 | ↓$1.04 (-2.00%) | 50.72 | 52.51 | 18.14M |
| 2025-04-25 | 49.50 | 51.78 | ↑$2.28 (4.61%) | 49.32 | 52.02 | 26.66M |
| 2025-04-24 | 49.20 | 49.54 | ↑$0.34 (0.69%) | 48.40 | 50.61 | 27.51M |
| 2025-04-23 | 48.87 | 48.76 | ↓$0.11 (-0.23%) | 48.22 | 49.70 | 21.43M |
| 2025-04-22 | 46.95 | 47.10 | ↑$0.15 (0.32%) | 46.37 | 47.43 | 12.17M |
| 2025-04-21 | 47.84 | 46.53 | ↓$1.31 (-2.73%) | 45.21 | 47.84 | 13.65M |
| 2025-04-17 | 48.19 | 48.17 | ↓$0.02 (-0.04%) | 47.48 | 48.54 | 9.35M |
| 2025-04-16 | 48.50 | 48.08 | ↓$0.42 (-0.87%) | 47.66 | 49.07 | 7.35M |
| 2025-04-15 | 49.63 | 48.80 | ↓$0.83 (-1.67%) | 48.73 | 49.93 | 7.39M |
| 2025-04-14 | 50.34 | 49.46 | ↓$0.88 (-1.75%) | 48.22 | 50.41 | 12.27M |
| 2025-04-11 | 49.97 | 49.76 | ↓$0.21 (-0.41%) | 49.06 | 50.67 | 12.90M |
| 2025-04-10 | 50.21 | 50.27 | ↑$0.06 (0.12%) | 48.49 | 51.05 | 12.42M |
| 2025-04-09 | 45.90 | 50.93 | ↑$5.03 (10.96%) | 45.90 | 51.50 | 21.84M |
| 2025-04-08 | 48.14 | 45.98 | ↓$2.16 (-4.49%) | 45.62 | 48.37 | 15.42M |
| 2025-04-07 | 45.45 | 46.67 | ↑$1.22 (2.68%) | 44.46 | 48.29 | 18.08M |
| 2025-04-04 | 48.79 | 47.29 | ↓$1.50 (-3.07%) | 46.78 | 49.28 | 16.02M |
| 2025-04-03 | 50.07 | 50.08 | ↑$0.01 (0.02%) | 49.61 | 50.78 | 11.32M |
| 2025-04-02 | 50.81 | 52.02 | ↑$1.21 (2.38%) | 50.79 | 52.32 | 9.77M |
| 2025-04-01 | 50.00 | 51.67 | ↑$1.67 (3.34%) | 49.99 | 51.70 | 10.31M |
| 2025-03-31 | 49.32 | 50.21 | ↑$0.89 (1.80%) | 48.87 | 50.26 | 14.68M |
| 2025-03-28 | 50.22 | 49.91 | ↓$0.31 (-0.62%) | 49.48 | 50.40 | 13.16M |
Create an account or log in to view more rows.
$CMG had to buy calls
$CMG R-E-L-A-X Green is coming
$CMG why spike ?
$CMG has just been halted from trading.
$CMG Fake dip news.
$CMG nice!!!
$CMG what calls are you guys jacked to the tits on?
$CMG why not Monday yet
$CMG HERE WE GO
$CMG News Plz.....