Chipotle Mexican Grill Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	11.460	11.460	11.330	11.330	11.330	622
2025-08-07	11.680	11.680	11.630	11.630	11.630	12
2025-08-06	11.680	11.690	11.680	11.690	11.690	20
2025-08-05	11.860	11.860	11.710	11.710	11.710	24
2025-08-04	11.720	11.800	11.670	11.800	11.800	600
2025-08-01	11.870	11.870	11.770	11.770	11.770	124
2025-07-31	12.290	12.290	12.000	12.050	12.050	17,608
2025-07-30	12.480	12.490	12.160	12.160	12.160	1,190
2025-07-29	12.530	12.530	12.240	12.290	12.290	3,437
2025-07-28	12.960	12.960	12.640	12.650	12.650	1,263
2025-07-25	12.740	13.040	12.630	12.860	12.860	4,821
2025-07-24	13.000	13.000	12.510	12.610	12.610	19,017
2025-07-23	14.580	14.580	14.560	14.560	14.560	16
2025-07-22	15.070	15.070	14.370	14.620	14.620	449
2025-07-21	15.000	15.010	14.920	14.920	14.920	1,003
2025-07-18	14.940	14.940	14.930	14.940	14.940	125
2025-07-17	14.870	14.870	14.870	14.870	14.870	1
2025-07-16	15.030	15.030	14.740	14.790	14.790	972
2025-07-15	15.200	15.200	15.100	15.100	15.100	22
2025-07-14	15.140	15.330	15.140	15.330	15.330	79
2025-07-11	15.520	15.580	15.460	15.460	15.460	15
2025-07-10	15.300	15.300	15.300	15.300	15.300	0
2025-07-09	15.270	15.300	15.270	15.300	15.300	6
2025-07-08	14.910	15.120	14.910	15.120	15.120	2
2025-07-07	15.130	15.220	15.040	15.220	15.220	12
2025-07-04	15.480	15.480	15.480	15.480	15.480	0
2025-07-03	15.560	15.560	15.480	15.480	15.480	12
2025-07-02	15.800	15.800	15.800	15.800	15.800	0
2025-07-01	15.790	15.810	15.790	15.800	15.800	63
2025-06-30	15.200	15.240	15.200	15.220	15.220	247
2025-06-27	15.030	15.030	15.010	15.010	15.010	2
2025-06-26	14.960	14.960	14.850	14.850	14.850	111
2025-06-25	15.220	15.340	15.220	15.340	15.340	24
2025-06-24	14.900	15.130	14.900	15.130	15.130	311
2025-06-23	14.750	14.780	14.750	14.770	14.770	3
2025-06-20	14.210	14.590	14.210	14.590	14.590	8
2025-06-18	14.160	14.160	14.160	14.160	14.160	0
2025-06-17	14.270	14.270	14.160	14.160	14.160	20
2025-06-16	14.070	14.430	14.070	14.380	14.380	101
2025-06-13	14.120	14.140	13.870	13.920	13.920	65
2025-06-12	13.810	14.320	13.810	14.150	14.150	25
2025-06-11	14.090	14.090	14.090	14.090	14.090	0
2025-06-10	14.240	14.240	14.050	14.090	14.090	174
2025-06-09	14.850	14.850	14.290	14.290	14.290	170
2025-06-06	14.720	14.750	14.700	14.700	14.700	125
2025-06-05	14.650	14.650	14.650	14.650	14.650	0
2025-06-04	14.120	14.660	14.120	14.650	14.650	8
2025-06-03	14.090	14.090	14.090	14.090	14.090	0
2025-06-02	14.330	14.330	13.960	14.090	14.090	1,298
2025-05-30	14.160	14.330	14.130	14.330	14.330	326
2025-05-29	14.440	14.440	14.050	14.050	14.050	10,066
2025-05-28	14.430	14.430	14.290	14.290	14.290	4
2025-05-27	14.490	14.490	14.400	14.400	14.400	7,004
2025-05-26	14.410	14.410	14.410	14.410	14.410	0
2025-05-23	14.410	14.410	14.410	14.410	14.410	1
2025-05-22	14.400	14.400	14.400	14.400	14.400	1
2025-05-21	14.450	14.490	14.310	14.310	14.310	225
2025-05-20	14.700	14.700	14.640	14.640	14.640	20
2025-05-19	14.800	14.800	14.800	14.800	14.800	4
2025-05-16	14.760	14.880	14.760	14.840	14.840	60

← NewerPage 6 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.