Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 570.00 | 570.00 | 551.65 | 554.01 | 554.01 | 874 |
| 2026-10-15 | 575.00 | 575.00 | 562.01 | 562.01 | 562.01 | 5,104 |
| 2026-10-14 | 557.01 | 559.79 | 557.01 | 559.79 | 559.79 | 38 |
| 2026-10-13 | 553.01 | 562.00 | 553.01 | 562.00 | 562.00 | 475 |
| 2026-10-12 | 550.00 | 563.99 | 546.00 | 553.83 | 553.83 | 7,656 |
| 2026-10-09 | 578.83 | 583.80 | 578.01 | 579.00 | 579.00 | 296 |
| 2026-10-08 | 580.80 | 602.99 | 580.80 | 602.48 | 602.48 | 8,619 |
| 2026-10-07 | 550.00 | 552.00 | 549.61 | 549.65 | 549.65 | 741 |
| 2026-10-06 | 555.00 | 557.38 | 553.03 | 556.00 | 556.00 | 213 |
| 2026-10-05 | 560.00 | 565.00 | 548.00 | 557.63 | 557.63 | 3,455 |
| 2026-10-02 | 580.50 | 580.50 | 580.00 | 580.00 | 580.00 | 15 |
| 2026-10-01 | 580.21 | 587.88 | 580.21 | 585.00 | 585.00 | 3,348 |
| 2026-09-30 | 570.00 | 577.00 | 570.00 | 577.00 | 577.00 | 6,228 |
| 2026-09-29 | 590.00 | 590.00 | 580.00 | 580.00 | 580.00 | 37 |
| 2026-09-28 | 560.00 | 590.00 | 560.00 | 577.87 | 577.87 | 5,707 |
| 2026-09-25 | 567.00 | 567.00 | 555.40 | 555.99 | 555.99 | 1,098 |
| 2026-09-24 | 565.00 | 570.84 | 562.00 | 567.00 | 567.00 | 88 |
| 2026-09-23 | 561.53 | 573.00 | 561.53 | 573.00 | 573.00 | 12,053 |
| 2026-09-22 | 575.00 | 579.88 | 567.20 | 567.20 | 567.20 | 4,167 |
| 2026-09-21 | 565.82 | 575.00 | 565.82 | 572.12 | 572.12 | 184 |
| 2026-09-18 | 573.00 | 575.00 | 568.01 | 575.00 | 575.00 | 385 |
| 2026-09-17 | 580.00 | 584.00 | 575.00 | 575.62 | 575.62 | 1,289 |
| 2026-09-15 | 610.00 | 610.00 | 593.15 | 597.21 | 597.21 | 301 |
| 2026-09-14 | 618.00 | 634.00 | 618.00 | 630.83 | 630.83 | 700 |
| 2026-09-11 | 619.00 | 619.00 | 619.00 | 619.00 | 619.00 | 0 |
| 2026-09-10 | 609.00 | 619.00 | 609.00 | 619.00 | 619.00 | 2,227 |
| 2026-09-09 | 619.00 | 619.00 | 609.02 | 609.02 | 609.02 | 357 |
| 2026-09-08 | 622.37 | 624.99 | 622.36 | 624.99 | 624.99 | 100 |
| 2026-09-07 | 626.00 | 626.00 | 626.00 | 626.00 | 626.00 | 0 |
| 2026-09-04 | 629.00 | 629.00 | 625.00 | 626.00 | 626.00 | 1,591 |
| 2026-09-03 | 655.00 | 660.00 | 641.00 | 641.00 | 641.00 | 1,328 |
| 2026-09-02 | 651.00 | 659.59 | 650.71 | 655.21 | 655.21 | 19,476 |
| 2026-09-01 | 641.90 | 641.90 | 638.00 | 638.01 | 638.01 | 1,210 |
| 2026-08-31 | 644.00 | 649.00 | 644.00 | 648.99 | 648.99 | 1,736 |
| 2026-08-28 | 629.15 | 650.00 | 629.15 | 646.00 | 646.00 | 485 |
| 2026-08-27 | 631.99 | 632.00 | 624.00 | 632.00 | 632.00 | 261 |
| 2026-08-26 | 636.80 | 636.80 | 635.00 | 636.50 | 636.50 | 196 |
| 2026-08-25 | 641.77 | 643.00 | 638.00 | 640.00 | 640.00 | 141 |
| 2026-08-24 | 619.00 | 645.00 | 619.00 | 645.00 | 645.00 | 2,630 |
| 2026-08-21 | 610.00 | 618.99 | 604.00 | 618.96 | 618.96 | 2,360 |
| 2026-08-20 | 575.00 | 599.98 | 575.00 | 599.98 | 599.98 | 3,053 |
| 2026-08-19 | 580.85 | 598.00 | 580.00 | 584.00 | 584.00 | 9,707 |
| 2026-08-18 | 577.00 | 578.00 | 575.50 | 575.50 | 575.50 | 509 |
| 2026-08-17 | 571.50 | 576.99 | 570.00 | 576.99 | 576.99 | 231 |
| 2026-08-14 | 565.00 | 572.00 | 565.00 | 572.00 | 572.00 | 1,383 |
| 2026-08-13 | 565.56 | 565.56 | 557.00 | 558.80 | 558.80 | 5,026 |
| 2026-08-12 | 554.60 | 560.57 | 554.60 | 557.01 | 557.01 | 299 |
| 2026-08-11 | 550.02 | 558.00 | 544.00 | 547.00 | 547.00 | 3,271 |
| 2026-08-10 | 557.65 | 557.65 | 552.03 | 554.23 | 554.23 | 3,036 |
| 2026-08-07 | 573.00 | 579.59 | 561.65 | 562.01 | 562.01 | 3,242 |
| 2026-08-06 | 588.00 | 588.00 | 576.01 | 578.36 | 578.36 | 6,113 |
| 2026-08-05 | 605.00 | 605.00 | 593.00 | 593.00 | 593.00 | 449 |
| 2026-08-04 | 645.99 | 645.99 | 585.00 | 594.67 | 594.67 | 3,731 |
| 2026-08-03 | 655.90 | 655.90 | 645.00 | 647.00 | 647.00 | 171 |
| 2026-07-31 | 671.90 | 671.90 | 645.24 | 651.01 | 651.01 | 273 |
| 2026-07-30 | 627.00 | 675.00 | 627.00 | 665.00 | 665.00 | 2,891 |
| 2026-07-29 | 587.05 | 599.00 | 587.05 | 599.00 | 599.00 | 345 |
| 2026-07-28 | 579.99 | 579.99 | 579.99 | 579.99 | 579.99 | 8 |
| 2026-07-27 | 578.50 | 578.50 | 575.00 | 575.00 | 575.00 | 206 |
| 2026-07-24 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 45 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.