Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | 45 |
| 2026-07-23 | 558.45 | 560.00 | 558.45 | 560.00 | 560.00 | 23 |
| 2026-07-22 | 575.00 | 575.00 | 560.00 | 565.00 | 565.00 | 513 |
| 2026-07-21 | 593.39 | 593.39 | 593.39 | 593.39 | 593.39 | 7 |
| 2026-07-20 | 591.90 | 591.90 | 570.01 | 577.00 | 577.00 | 775 |
| 2026-07-17 | 599.60 | 616.20 | 599.60 | 600.00 | 600.00 | 191 |
| 2026-07-16 | 605.26 | 608.00 | 591.00 | 591.00 | 591.00 | 788 |
| 2026-07-15 | 632.00 | 632.00 | 613.00 | 613.00 | 613.00 | 126 |
| 2026-07-14 | 647.00 | 647.00 | 630.00 | 630.00 | 630.00 | 713 |
| 2026-07-13 | 620.00 | 647.81 | 620.00 | 640.00 | 640.00 | 4,770 |
| 2026-07-10 | 609.00 | 625.50 | 609.00 | 619.00 | 619.00 | 1,064 |
| 2026-07-09 | 588.00 | 601.45 | 587.50 | 601.45 | 601.45 | 1,620 |
| 2026-07-08 | 591.00 | 591.00 | 585.50 | 588.04 | 588.04 | 330 |
| 2026-07-07 | 585.00 | 605.01 | 585.00 | 603.00 | 603.00 | 139 |
| 2026-07-06 | 590.00 | 592.00 | 590.00 | 590.99 | 590.99 | 157 |
| 2026-07-03 | 595.00 | 595.00 | 590.00 | 590.00 | 590.00 | 47 |
| 2026-07-02 | 615.00 | 617.70 | 610.99 | 616.99 | 616.99 | 1,160 |
| 2026-07-01 | 595.21 | 615.00 | 595.21 | 611.00 | 611.00 | 2,440 |
| 2026-06-30 | 572.00 | 589.51 | 572.00 | 589.50 | 589.50 | 716 |
| 2026-06-29 | 584.99 | 584.99 | 570.00 | 570.00 | 570.00 | 39 |
| 2026-06-26 | 580.50 | 587.25 | 577.00 | 584.94 | 584.94 | 536 |
| 2026-06-25 | 552.22 | 564.30 | 552.00 | 564.30 | 564.30 | 3,521 |
| 2026-06-24 | 540.50 | 555.00 | 540.50 | 555.00 | 555.00 | 205 |
| 2026-06-23 | 545.99 | 547.00 | 545.00 | 545.00 | 545.00 | 63 |
| 2026-06-22 | 538.00 | 541.50 | 535.00 | 535.00 | 535.00 | 3,721 |
| 2026-06-19 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2026-06-18 | 558.00 | 566.99 | 557.00 | 565.00 | 565.00 | 203 |
| 2026-06-17 | 550.50 | 552.00 | 549.00 | 552.00 | 552.00 | 1,154 |
| 2026-06-16 | 567.99 | 573.00 | 563.75 | 563.77 | 563.77 | 15,524 |
| 2026-06-15 | 565.00 | 565.00 | 560.00 | 562.59 | 562.59 | 312 |
| 2026-06-12 | 540.51 | 558.00 | 540.51 | 555.00 | 555.00 | 496 |
| 2026-06-11 | 530.90 | 537.00 | 530.90 | 537.00 | 537.00 | 397 |
| 2026-06-10 | 530.00 | 534.50 | 527.00 | 530.00 | 530.00 | 4,661 |
| 2026-06-09 | 510.00 | 522.00 | 510.00 | 518.16 | 518.16 | 799 |
| 2026-06-08 | 505.00 | 512.00 | 505.00 | 512.00 | 512.00 | 1,253 |
| 2026-06-05 | 510.00 | 522.00 | 510.00 | 515.00 | 515.00 | 10,508 |
| 2026-06-04 | 505.00 | 505.00 | 485.00 | 486.67 | 486.67 | 1,285 |
| 2026-06-03 | 509.61 | 509.61 | 490.00 | 498.00 | 498.00 | 5,571 |
| 2026-06-02 | 532.01 | 532.01 | 504.00 | 507.08 | 507.08 | 8,390 |
| 2026-06-01 | 555.28 | 555.28 | 530.00 | 531.58 | 531.58 | 3,046 |
| 2026-05-29 | 558.00 | 568.00 | 558.00 | 558.01 | 558.01 | 8,446 |
| 2026-05-28 | 560.00 | 565.26 | 555.41 | 556.31 | 556.31 | 14,944 |
| 2026-05-27 | 573.00 | 574.00 | 567.01 | 567.49 | 567.49 | 14,907 |
| 2026-05-26 | 560.09 | 560.09 | 555.30 | 558.00 | 558.00 | 14,512 |
| 2026-05-25 | 568.11 | 568.11 | 568.11 | 568.11 | 568.11 | 0 |
| 2026-05-22 | 566.15 | 568.11 | 563.01 | 568.11 | 568.11 | 99 |
| 2026-05-21 | 569.00 | 569.00 | 566.15 | 566.15 | 566.15 | 152 |
| 2026-05-20 | 573.40 | 574.00 | 572.70 | 572.70 | 572.70 | 6,595 |
| 2026-05-19 | 584.99 | 584.99 | 578.00 | 578.00 | 578.00 | 136 |
| 2026-05-18 | 577.00 | 579.00 | 574.50 | 578.98 | 578.98 | 156 |
| 2026-05-15 | 550.01 | 571.50 | 550.01 | 571.50 | 571.50 | 349 |
| 2026-05-14 | 555.50 | 560.70 | 553.00 | 554.48 | 554.48 | 2,368 |
| 2026-05-13 | 560.00 | 560.00 | 550.00 | 552.03 | 552.03 | 357 |
| 2026-05-12 | 550.02 | 570.90 | 550.02 | 560.10 | 560.10 | 1,447 |
| 2026-05-11 | 550.00 | 550.00 | 543.51 | 550.00 | 550.00 | 1,406 |
| 2026-05-08 | 571.00 | 572.69 | 560.00 | 565.50 | 565.50 | 295 |
| 2026-05-07 | 568.00 | 571.00 | 565.76 | 571.00 | 571.00 | 20,224 |
| 2026-05-06 | 570.50 | 570.50 | 564.20 | 564.20 | 564.20 | 548 |
| 2026-05-05 | 555.00 | 560.01 | 550.04 | 560.01 | 560.01 | 1,449 |
| 2026-05-04 | 570.00 | 573.00 | 560.00 | 560.54 | 560.54 | 2,174 |
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.