Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 675.00 | 679.86 | 675.00 | 679.07 | 679.07 | 175 |
| 2026-01-29 | 668.00 | 675.00 | 668.00 | 670.68 | 670.68 | 400 |
| 2026-01-28 | 684.75 | 684.75 | 670.68 | 670.68 | 670.68 | 1,400 |
| 2026-01-27 | 680.00 | 683.00 | 680.00 | 683.00 | 683.00 | 81 |
| 2026-01-26 | 690.00 | 690.00 | 686.86 | 689.99 | 689.99 | 1,647 |
| 2026-01-23 | 709.65 | 711.00 | 708.01 | 708.01 | 708.01 | 160 |
| 2026-01-22 | 713.99 | 718.00 | 710.00 | 710.00 | 710.00 | 316 |
| 2026-01-21 | 694.39 | 714.00 | 694.00 | 714.00 | 714.00 | 522 |
| 2026-01-20 | 700.00 | 703.00 | 696.00 | 697.88 | 697.88 | 737 |
| 2026-01-19 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 10 |
| 2026-01-16 | 704.00 | 708.01 | 704.00 | 705.01 | 705.01 | 276 |
| 2026-01-15 | 723.00 | 723.00 | 710.00 | 711.00 | 711.00 | 264 |
| 2026-01-14 | 705.00 | 721.00 | 705.00 | 721.00 | 721.00 | 323 |
| 2026-01-13 | 703.30 | 705.00 | 693.01 | 695.00 | 695.00 | 5,589 |
| 2026-01-12 | 717.73 | 725.00 | 717.73 | 723.00 | 723.00 | 465 |
| 2026-01-09 | 712.00 | 720.00 | 710.40 | 720.00 | 720.00 | 280 |
| 2026-01-08 | 690.00 | 715.00 | 690.00 | 706.00 | 706.00 | 1,301 |
| 2026-01-07 | 695.01 | 705.00 | 695.00 | 697.24 | 697.24 | 613 |
| 2026-01-06 | 690.00 | 704.00 | 690.00 | 700.50 | 700.50 | 1,213 |
| 2026-01-05 | 672.04 | 695.00 | 672.04 | 687.00 | 687.00 | 3,335 |
| 2026-01-02 | 663.00 | 672.04 | 663.00 | 672.04 | 672.04 | 195 |
| 2025-12-31 | 662.51 | 667.00 | 660.00 | 667.00 | 667.00 | 72 |
| 2025-12-30 | 669.00 | 669.00 | 668.93 | 668.93 | 668.93 | 170 |
| 2025-12-29 | 645.28 | 675.58 | 645.28 | 666.39 | 666.39 | 250 |
| 2025-12-26 | 675.01 | 677.00 | 674.10 | 677.00 | 677.00 | 362 |
| 2025-12-24 | 680.00 | 681.00 | 677.59 | 678.00 | 678.00 | 181 |
| 2025-12-23 | 671.00 | 674.99 | 665.00 | 674.99 | 674.99 | 195 |
| 2025-12-22 | 680.00 | 685.00 | 679.00 | 680.00 | 680.00 | 547 |
| 2025-12-19 | 680.00 | 688.00 | 668.00 | 679.01 | 679.01 | 5,569 |
| 2025-12-18 | 680.00 | 683.00 | 676.99 | 679.79 | 679.79 | 820 |
| 2025-12-17 | 658.00 | 674.50 | 658.00 | 674.50 | 674.50 | 4,977 |
| 2025-12-16 | 645.01 | 647.00 | 637.00 | 640.00 | 640.00 | 588 |
| 2025-12-15 | 640.00 | 654.00 | 640.00 | 649.99 | 649.99 | 7,912 |
| 2025-12-11 | 623.00 | 631.01 | 623.00 | 631.00 | 631.00 | 875 |
| 2025-12-10 | 616.00 | 618.90 | 612.50 | 618.90 | 618.90 | 10,383 |
| 2025-12-09 | 618.99 | 618.99 | 615.02 | 615.02 | 615.02 | 173 |
| 2025-12-08 | 617.00 | 620.00 | 612.01 | 615.00 | 615.00 | 625 |
| 2025-12-05 | 612.76 | 617.00 | 612.76 | 615.00 | 615.00 | 227 |
| 2025-12-04 | 620.19 | 621.39 | 610.00 | 621.39 | 621.39 | 3,449 |
| 2025-12-03 | 625.00 | 630.00 | 620.00 | 620.17 | 620.17 | 4,768 |
| 2025-12-02 | 630.00 | 630.00 | 620.00 | 625.25 | 625.25 | 499 |
| 2025-12-01 | 631.00 | 640.05 | 630.99 | 632.00 | 632.00 | 1,762 |
| 2025-11-28 | 626.00 | 635.80 | 624.00 | 633.00 | 633.00 | 690 |
| 2025-11-27 | 650.00 | 650.00 | 642.50 | 643.00 | 643.00 | 77 |
| 2025-11-26 | 615.00 | 626.20 | 615.00 | 623.87 | 623.87 | 6,099 |
| 2025-11-25 | 590.00 | 613.20 | 590.00 | 610.93 | 610.93 | 3,925 |
| 2025-11-24 | 584.00 | 594.99 | 576.80 | 576.80 | 576.80 | 1,039 |
| 2025-11-21 | 576.00 | 590.00 | 572.15 | 586.50 | 586.50 | 4,815 |
| 2025-11-20 | 569.00 | 573.00 | 559.00 | 559.04 | 559.04 | 2,462 |
| 2025-11-19 | 564.99 | 569.00 | 560.00 | 569.00 | 569.00 | 906 |
| 2025-11-18 | 571.00 | 571.00 | 558.00 | 564.90 | 564.90 | 1,015 |
| 2025-11-14 | 569.00 | 577.99 | 569.00 | 575.50 | 575.50 | 433 |
| 2025-11-13 | 577.00 | 578.01 | 571.78 | 573.47 | 573.47 | 1,179 |
| 2025-11-12 | 552.00 | 571.00 | 550.00 | 571.00 | 571.00 | 8,532 |
| 2025-11-11 | 550.00 | 552.01 | 546.00 | 546.02 | 546.02 | 1,027 |
| 2025-11-10 | 561.19 | 570.25 | 557.11 | 558.59 | 558.59 | 1,066 |
| 2025-11-07 | 571.97 | 571.97 | 556.01 | 564.02 | 564.02 | 22,469 |
| 2025-11-06 | 587.02 | 587.02 | 568.00 | 568.67 | 568.67 | 3,606 |
| 2025-11-05 | 593.04 | 600.00 | 585.00 | 599.99 | 599.99 | 6,310 |
| 2025-11-04 | 585.99 | 598.99 | 582.01 | 593.00 | 593.00 | 5,081 |
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.