Chipotle Mexican Grill Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	8.500	8.630	8.430	8.460	8.460	31,317
2025-10-30	8.670	9.150	8.480	8.860	8.860	29,498
2025-10-29	10.950	10.950	10.950	10.950	10.950	1
2025-10-28	10.840	10.840	10.840	10.840	10.840	129
2025-10-27	11.070	11.110	11.040	11.080	11.080	124
2025-10-24	11.070	11.070	11.070	11.070	11.070	2
2025-10-23	11.150	11.310	11.150	11.310	11.310	816
2025-10-22	11.400	11.400	11.400	11.400	11.400	2
2025-10-21	11.180	11.410	11.180	11.410	11.410	12
2025-10-20	11.140	11.140	11.140	11.140	11.140	33,342
2025-10-17	11.340	11.340	11.320	11.320	11.320	10
2025-10-16	11.700	11.700	11.340	11.340	11.340	98
2025-10-15	11.510	11.580	11.510	11.580	11.580	92
2025-10-14	11.050	11.050	11.050	11.050	11.050	0
2025-10-13	10.970	11.170	10.970	11.050	11.050	343
2025-10-10	11.030	11.030	10.950	10.950	10.950	15
2025-10-09	11.100	11.120	11.090	11.120	11.120	503
2025-10-08	10.910	10.910	10.880	10.880	10.880	93
2025-10-07	10.890	11.090	10.890	10.950	10.950	27
2025-10-06	10.940	11.130	10.940	11.120	11.120	24
2025-10-03	10.790	11.170	10.790	11.170	11.170	711
2025-10-02	10.480	10.730	10.430	10.730	10.730	218
2025-10-01	10.540	10.540	10.360	10.370	10.370	208
2025-09-30	10.540	10.540	10.540	10.540	10.540	1
2025-09-29	10.770	10.770	10.670	10.670	10.670	19
2025-09-26	10.620	10.660	10.620	10.660	10.660	310
2025-09-25	10.420	10.420	10.420	10.420	10.420	0
2025-09-24	10.440	10.440	10.420	10.420	10.420	263
2025-09-23	10.710	10.710	10.440	10.440	10.440	1,109,707
2025-09-22	10.630	10.650	10.630	10.650	10.650	102
2025-09-19	10.340	10.420	10.340	10.420	10.420	3
2025-09-18	10.580	10.580	10.560	10.560	10.560	103
2025-09-17	10.420	10.560	10.420	10.530	10.530	356
2025-09-16	10.360	10.400	10.360	10.370	10.370	450
2025-09-15	10.350	10.350	10.240	10.250	10.250	59
2025-09-12	10.520	10.520	10.320	10.380	10.380	11
2025-09-11	10.460	10.500	10.350	10.500	10.500	14
2025-09-10	10.750	10.750	10.450	10.480	10.480	732
2025-09-09	10.760	10.780	10.700	10.730	10.730	1,086
2025-09-08	11.100	11.150	10.650	10.650	10.650	1,334
2025-09-05	11.280	11.280	11.010	11.060	11.060	556
2025-09-04	11.430	11.430	11.430	11.430	11.430	17
2025-09-03	11.380	11.430	11.340	11.370	11.370	5,004
2025-09-02	11.480	11.480	11.350	11.350	11.350	1,007
2025-09-01	11.410	11.410	11.410	11.410	11.410	4
2025-08-29	11.430	11.430	11.410	11.410	11.410	37
2025-08-28	11.720	11.720	11.430	11.430	11.430	96
2025-08-27	11.620	11.620	11.580	11.600	11.600	131
2025-08-26	11.550	11.560	11.550	11.560	11.560	30
2025-08-25	11.840	11.840	11.600	11.600	11.600	39
2025-08-22	11.770	11.870	11.750	11.870	11.870	114
2025-08-21	11.760	11.800	11.710	11.740	11.740	69
2025-08-20	11.980	11.980	11.760	11.760	11.760	4
2025-08-19	12.000	12.000	11.860	11.860	11.860	65
2025-08-18	11.910	11.910	11.830	11.830	11.830	8
2025-08-15	11.760	11.890	11.760	11.870	11.870	580
2025-08-14	11.710	11.710	11.390	11.570	11.570	52
2025-08-13	11.580	11.690	11.580	11.690	11.690	117
2025-08-12	11.550	11.600	11.510	11.540	11.540	154
2025-08-11	11.310	11.380	11.310	11.350	11.350	70

← NewerPage 5 of 18 · 1,045 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.