Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 600.00 | 601.00 | 593.00 | 593.00 | 593.00 | 189 |
| 2026-04-29 | 575.00 | 576.98 | 571.55 | 576.98 | 576.98 | 233 |
| 2026-04-28 | 580.00 | 582.00 | 570.00 | 570.00 | 570.00 | 7,028 |
| 2026-04-27 | 590.00 | 590.01 | 585.00 | 585.05 | 585.05 | 132 |
| 2026-04-24 | 593.50 | 595.00 | 593.40 | 595.00 | 595.00 | 541 |
| 2026-04-23 | 600.00 | 603.00 | 587.00 | 587.00 | 587.00 | 137 |
| 2026-04-22 | 612.00 | 613.00 | 606.20 | 606.20 | 606.20 | 634 |
| 2026-04-21 | 630.00 | 636.99 | 624.00 | 624.00 | 624.00 | 467 |
| 2026-04-20 | 615.00 | 618.08 | 615.00 | 618.08 | 618.08 | 26 |
| 2026-04-17 | 613.95 | 617.03 | 613.95 | 617.03 | 617.03 | 28 |
| 2026-04-16 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | 25 |
| 2026-04-15 | 610.00 | 612.00 | 610.00 | 612.00 | 612.00 | 1,137 |
| 2026-04-14 | 600.00 | 602.00 | 600.00 | 602.00 | 602.00 | 21 |
| 2026-04-13 | 590.00 | 600.50 | 587.00 | 599.00 | 599.00 | 133 |
| 2026-04-10 | 593.00 | 593.00 | 590.00 | 590.00 | 590.00 | 150 |
| 2026-04-09 | 586.00 | 593.00 | 586.00 | 593.00 | 593.00 | 71 |
| 2026-04-08 | 593.00 | 593.00 | 586.00 | 586.00 | 586.00 | 320 |
| 2026-04-07 | 595.20 | 595.20 | 585.00 | 586.01 | 586.01 | 103 |
| 2026-04-06 | 580.00 | 597.00 | 580.00 | 597.00 | 597.00 | 100 |
| 2026-04-01 | 573.92 | 582.82 | 573.92 | 581.20 | 581.20 | 93 |
| 2026-03-31 | 568.00 | 574.00 | 567.00 | 574.00 | 574.00 | 475 |
| 2026-03-30 | 565.01 | 565.01 | 564.00 | 564.00 | 564.00 | 88 |
| 2026-03-27 | 575.00 | 575.00 | 559.00 | 559.00 | 559.00 | 616 |
| 2026-03-26 | 578.00 | 578.00 | 576.00 | 576.00 | 576.00 | 13 |
| 2026-03-25 | 575.00 | 578.00 | 574.00 | 576.00 | 576.00 | 226 |
| 2026-03-24 | 585.00 | 586.00 | 585.00 | 586.00 | 586.00 | 440 |
| 2026-03-23 | 599.99 | 600.00 | 599.99 | 600.00 | 600.00 | 21 |
| 2026-03-20 | 595.50 | 597.00 | 594.01 | 595.01 | 595.01 | 218 |
| 2026-03-19 | 583.00 | 587.48 | 576.00 | 587.48 | 587.48 | 747 |
| 2026-03-18 | 598.00 | 598.00 | 583.00 | 585.00 | 585.00 | 2,270 |
| 2026-03-17 | 615.00 | 615.00 | 601.00 | 607.01 | 607.01 | 5,181 |
| 2026-03-13 | 580.01 | 586.60 | 580.01 | 583.00 | 583.00 | 135 |
| 2026-03-12 | 590.00 | 598.00 | 582.50 | 583.00 | 583.00 | 461 |
| 2026-03-11 | 604.47 | 605.00 | 599.50 | 599.50 | 599.50 | 5,098 |
| 2026-03-10 | 620.99 | 620.99 | 620.99 | 620.99 | 620.99 | 99 |
| 2026-03-09 | 620.01 | 620.01 | 609.00 | 616.89 | 616.89 | 85 |
| 2026-03-06 | 634.00 | 637.00 | 630.00 | 630.00 | 630.00 | 120 |
| 2026-03-05 | 649.50 | 657.00 | 649.50 | 653.12 | 653.12 | 135 |
| 2026-03-04 | 640.64 | 642.00 | 640.00 | 640.01 | 640.01 | 147 |
| 2026-03-03 | 636.00 | 651.50 | 634.00 | 651.50 | 651.50 | 236 |
| 2026-03-02 | 637.68 | 637.68 | 630.00 | 630.00 | 630.00 | 77 |
| 2026-02-27 | 649.99 | 649.99 | 639.38 | 639.39 | 639.39 | 181 |
| 2026-02-26 | 655.68 | 657.00 | 654.50 | 655.00 | 655.00 | 2,349 |
| 2026-02-25 | 637.50 | 645.00 | 637.50 | 643.60 | 643.60 | 407 |
| 2026-02-24 | 628.75 | 628.75 | 622.01 | 622.16 | 622.16 | 1,020 |
| 2026-02-23 | 629.70 | 633.00 | 621.87 | 629.00 | 629.00 | 173 |
| 2026-02-20 | 650.00 | 650.00 | 641.00 | 642.87 | 642.87 | 1,451 |
| 2026-02-19 | 660.31 | 660.31 | 645.75 | 650.00 | 650.00 | 397 |
| 2026-02-18 | 662.00 | 662.01 | 662.00 | 662.01 | 662.01 | 70 |
| 2026-02-17 | 640.00 | 645.50 | 635.02 | 645.50 | 645.50 | 87 |
| 2026-02-16 | 623.00 | 623.00 | 623.00 | 623.00 | 623.00 | 0 |
| 2026-02-13 | 617.40 | 635.00 | 617.40 | 623.00 | 623.00 | 159 |
| 2026-02-12 | 637.51 | 637.51 | 620.00 | 620.01 | 620.01 | 1,086 |
| 2026-02-11 | 650.00 | 650.00 | 637.52 | 637.52 | 637.52 | 657 |
| 2026-02-10 | 685.15 | 685.15 | 685.15 | 685.15 | 685.15 | 23 |
| 2026-02-09 | 677.99 | 682.45 | 668.82 | 680.00 | 680.00 | 462 |
| 2026-02-06 | 669.60 | 692.00 | 669.60 | 675.00 | 675.00 | 1,252 |
| 2026-02-05 | 687.03 | 689.99 | 673.00 | 675.49 | 675.49 | 82 |
| 2026-02-04 | 656.00 | 694.00 | 655.00 | 694.00 | 694.00 | 7,172 |
| 2026-02-03 | 670.00 | 672.00 | 657.00 | 670.68 | 670.68 | 1,616 |
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.