Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 585.99 | 598.99 | 582.01 | 593.00 | 593.00 | 5,081 |
| 2025-11-03 | 590.00 | 593.14 | 579.01 | 581.73 | 581.73 | 2,796 |
| 2025-10-31 | 617.00 | 617.00 | 580.00 | 587.90 | 587.90 | 12,714 |
| 2025-10-30 | 673.90 | 673.90 | 595.00 | 605.66 | 605.66 | 22,058 |
| 2025-10-29 | 734.00 | 750.01 | 733.59 | 738.01 | 738.01 | 2,170 |
| 2025-10-28 | 755.00 | 755.00 | 742.80 | 744.07 | 744.07 | 1,324 |
| 2025-10-27 | 760.00 | 760.00 | 753.41 | 755.61 | 755.61 | 898 |
| 2025-10-24 | 767.00 | 769.00 | 755.00 | 757.01 | 757.01 | 4,128 |
| 2025-10-23 | 763.00 | 773.30 | 758.00 | 769.00 | 769.00 | 424 |
| 2025-10-22 | 787.00 | 787.00 | 764.00 | 771.41 | 771.41 | 3,621 |
| 2025-10-21 | 769.00 | 786.00 | 769.00 | 786.00 | 786.00 | 1,088 |
| 2025-10-20 | 774.36 | 774.36 | 761.00 | 765.00 | 765.00 | 999 |
| 2025-10-17 | 771.00 | 772.00 | 762.00 | 771.99 | 771.99 | 629 |
| 2025-10-16 | 774.00 | 774.00 | 763.01 | 770.00 | 770.00 | 259 |
| 2025-10-15 | 789.00 | 789.00 | 771.00 | 772.83 | 772.83 | 1,180 |
| 2025-10-14 | 750.42 | 787.00 | 746.00 | 778.00 | 778.00 | 36,771 |
| 2025-10-13 | 741.00 | 757.99 | 741.00 | 755.00 | 755.00 | 1,020 |
| 2025-10-10 | 755.00 | 755.01 | 740.00 | 741.00 | 741.00 | 764 |
| 2025-10-09 | 751.40 | 763.00 | 751.40 | 752.17 | 752.17 | 3,038 |
| 2025-10-08 | 740.00 | 754.00 | 738.60 | 752.72 | 752.72 | 3,162 |
| 2025-10-07 | 767.84 | 767.84 | 748.00 | 753.00 | 753.00 | 18,429 |
| 2025-10-06 | 772.00 | 772.99 | 761.00 | 765.00 | 765.00 | 1,639 |
| 2025-10-03 | 744.00 | 771.00 | 744.00 | 771.00 | 771.00 | 4,577 |
| 2025-10-02 | 726.00 | 744.00 | 726.00 | 741.00 | 741.00 | 7,304 |
| 2025-10-01 | 718.00 | 718.00 | 713.59 | 714.71 | 714.71 | 1,093 |
| 2025-09-30 | 732.46 | 732.46 | 712.00 | 720.00 | 720.00 | 2,530 |
| 2025-09-29 | 730.00 | 736.99 | 726.01 | 732.46 | 732.46 | 386 |
| 2025-09-26 | 730.00 | 734.85 | 727.99 | 733.90 | 733.90 | 4,449 |
| 2025-09-25 | 727.50 | 732.00 | 721.00 | 727.99 | 727.99 | 475 |
| 2025-09-24 | 724.01 | 728.91 | 718.00 | 728.48 | 728.48 | 4,906 |
| 2025-09-23 | 742.41 | 742.41 | 725.05 | 726.87 | 726.87 | 1,154 |
| 2025-09-22 | 722.00 | 735.01 | 722.00 | 732.75 | 732.75 | 4,807 |
| 2025-09-19 | 730.00 | 732.00 | 719.00 | 720.40 | 720.40 | 39,757 |
| 2025-09-18 | 738.00 | 741.00 | 729.06 | 732.02 | 732.02 | 1,647 |
| 2025-09-17 | 730.00 | 735.30 | 723.01 | 724.68 | 724.68 | 1,246 |
| 2025-09-15 | 710.00 | 713.55 | 705.01 | 710.00 | 710.00 | 769 |
| 2025-09-12 | 718.00 | 720.01 | 708.80 | 713.50 | 713.50 | 1,274 |
| 2025-09-11 | 719.00 | 724.99 | 712.00 | 723.90 | 723.90 | 26,417 |
| 2025-09-10 | 731.00 | 731.00 | 716.80 | 719.50 | 719.50 | 1,180 |
| 2025-09-09 | 743.36 | 743.36 | 731.75 | 733.96 | 733.96 | 2,656 |
| 2025-09-08 | 767.00 | 767.00 | 732.65 | 735.19 | 735.19 | 7,219 |
| 2025-09-05 | 772.00 | 772.00 | 762.00 | 767.00 | 767.00 | 2,222 |
| 2025-09-04 | 780.00 | 780.00 | 770.00 | 774.50 | 774.50 | 929 |
| 2025-09-03 | 782.02 | 783.90 | 780.00 | 781.50 | 781.50 | 17,178 |
| 2025-09-02 | 801.00 | 801.00 | 775.01 | 782.91 | 782.91 | 1,939 |
| 2025-09-01 | 800.01 | 805.00 | 800.01 | 804.96 | 804.96 | 194 |
| 2025-08-29 | 785.00 | 790.09 | 780.00 | 785.00 | 785.00 | 1,204 |
| 2025-08-28 | 795.00 | 795.00 | 784.00 | 790.00 | 790.00 | 2,285 |
| 2025-08-27 | 803.00 | 803.00 | 796.00 | 797.54 | 797.54 | 3,123 |
| 2025-08-26 | 796.00 | 798.00 | 790.00 | 792.50 | 792.50 | 816 |
| 2025-08-25 | 810.00 | 810.00 | 795.60 | 799.00 | 799.00 | 9,911 |
| 2025-08-22 | 807.50 | 812.21 | 805.00 | 811.83 | 811.83 | 14,070 |
| 2025-08-21 | 801.00 | 812.74 | 800.00 | 806.35 | 806.35 | 833 |
| 2025-08-20 | 815.99 | 824.00 | 810.00 | 810.00 | 810.00 | 3,370 |
| 2025-08-19 | 821.20 | 821.20 | 809.00 | 813.99 | 813.99 | 2,813 |
| 2025-08-18 | 828.97 | 832.00 | 816.00 | 817.12 | 817.12 | 2,193 |
| 2025-08-15 | 816.00 | 824.99 | 811.02 | 823.03 | 823.03 | 2,146 |
| 2025-08-14 | 810.00 | 810.00 | 791.72 | 807.35 | 807.35 | 3,222 |
| 2025-08-13 | 798.98 | 812.80 | 793.52 | 811.00 | 811.00 | 14,355 |
| 2025-08-12 | 801.00 | 801.00 | 789.00 | 793.00 | 793.00 | 4,724 |
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.