Chipotle Mexican Grill Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 764.94 | 793.59 | 764.94 | 780.00 | 780.00 | 3,543 |
| 2025-08-08 | 794.00 | 794.00 | 770.00 | 771.19 | 771.19 | 657 |
| 2025-08-07 | 796.00 | 804.00 | 790.99 | 797.23 | 797.23 | 1,710 |
| 2025-08-06 | 798.01 | 799.00 | 790.00 | 795.99 | 795.99 | 741 |
| 2025-08-05 | 815.00 | 819.99 | 793.51 | 801.01 | 801.01 | 815 |
| 2025-08-04 | 804.00 | 815.00 | 797.00 | 811.31 | 811.31 | 3,541 |
| 2025-08-01 | 813.05 | 813.05 | 800.00 | 804.50 | 804.50 | 2,124 |
| 2025-07-31 | 820.00 | 831.59 | 809.00 | 809.01 | 809.01 | 731 |
| 2025-07-30 | 834.83 | 834.83 | 823.00 | 823.02 | 823.02 | 850 |
| 2025-07-29 | 841.00 | 842.99 | 827.78 | 830.68 | 830.68 | 4,368 |
| 2025-07-28 | 855.00 | 860.00 | 843.75 | 846.30 | 846.30 | 8,907 |
| 2025-07-25 | 857.00 | 875.00 | 854.00 | 864.64 | 864.64 | 92,452 |
| 2025-07-24 | 870.00 | 876.00 | 837.00 | 847.70 | 847.70 | 35,646 |
| 2025-07-23 | 980.01 | 980.01 | 976.32 | 977.00 | 977.00 | 3,491 |
| 2025-07-22 | 980.00 | 980.00 | 964.00 | 969.00 | 969.00 | 305 |
| 2025-07-21 | 994.00 | 994.00 | 980.00 | 980.00 | 980.00 | 253 |
| 2025-07-18 | 1,006.00 | 1,008.00 | 1,006.00 | 1,007.00 | 1,007.00 | 3,200 |
| 2025-07-17 | 1,001.00 | 1,007.25 | 989.00 | 1,007.00 | 1,007.00 | 11,120 |
| 2025-07-16 | 1,010.00 | 1,010.00 | 998.19 | 998.19 | 998.19 | 539 |
| 2025-07-15 | 1,022.00 | 1,023.00 | 1,022.00 | 1,022.00 | 1,022.00 | 102 |
| 2025-07-14 | 1,039.00 | 1,039.00 | 1,024.50 | 1,024.50 | 1,024.50 | 43 |
| 2025-07-11 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 0 |
| 2025-07-10 | 1,037.51 | 1,040.00 | 1,037.51 | 1,040.00 | 1,040.00 | 23 |
| 2025-07-09 | 1,065.22 | 1,065.22 | 1,038.33 | 1,042.48 | 1,042.48 | 133 |
| 2025-07-08 | 1,030.00 | 1,030.00 | 1,020.00 | 1,020.00 | 1,020.00 | 26 |
| 2025-07-07 | 1,065.22 | 1,065.22 | 1,065.22 | 1,065.22 | 1,065.22 | 0 |
| 2025-07-04 | 1,065.22 | 1,065.22 | 1,065.22 | 1,065.22 | 1,065.22 | 28 |
| 2025-07-03 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 1,060.00 | 6,685 |
| 2025-07-02 | 1,098.33 | 1,098.33 | 1,063.00 | 1,064.00 | 1,064.00 | 3,815 |
| 2025-07-01 | 1,057.00 | 1,092.00 | 1,057.00 | 1,086.51 | 1,086.51 | 304 |
| 2025-06-30 | 1,052.60 | 1,057.00 | 1,051.00 | 1,057.00 | 1,057.00 | 3,435 |
| 2025-06-27 | 1,024.42 | 1,034.00 | 1,024.42 | 1,034.00 | 1,034.00 | 466 |
| 2025-06-26 | 1,043.99 | 1,043.99 | 1,043.99 | 1,043.99 | 1,043.99 | 0 |
| 2025-06-25 | 1,043.99 | 1,043.99 | 1,043.99 | 1,043.99 | 1,043.99 | 12,007 |
| 2025-06-24 | 1,014.00 | 1,043.00 | 1,014.00 | 1,040.00 | 1,040.00 | 8,608 |
| 2025-06-23 | 1,007.00 | 1,025.00 | 1,007.00 | 1,019.10 | 1,019.10 | 13,154 |
| 2025-06-20 | 997.90 | 1,013.00 | 997.90 | 1,011.00 | 1,011.00 | 360 |
| 2025-06-19 | 961.00 | 961.00 | 961.00 | 961.00 | 961.00 | 12 |
| 2025-06-18 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | 101 |
| 2025-06-17 | 979.00 | 979.00 | 971.00 | 976.00 | 976.00 | 1,557 |
| 2025-06-16 | 979.40 | 995.00 | 979.40 | 993.50 | 993.50 | 358 |
| 2025-06-13 | 955.00 | 956.50 | 949.00 | 949.00 | 949.00 | 97 |
| 2025-06-12 | 982.63 | 982.63 | 962.88 | 962.88 | 962.88 | 128 |
| 2025-06-11 | 980.00 | 982.00 | 970.00 | 981.50 | 981.50 | 3,392 |
| 2025-06-10 | 971.00 | 972.00 | 960.00 | 970.21 | 970.21 | 2,962 |
| 2025-06-09 | 1,000.00 | 1,000.00 | 972.01 | 988.00 | 988.00 | 340 |
| 2025-06-06 | 1,006.00 | 1,010.00 | 1,006.00 | 1,010.00 | 1,010.00 | 127 |
| 2025-06-05 | 1,015.00 | 1,020.00 | 1,015.00 | 1,018.50 | 1,018.50 | 733 |
| 2025-06-04 | 981.37 | 1,003.00 | 981.37 | 1,000.00 | 1,000.00 | 5,052 |
| 2025-06-03 | 953.00 | 957.00 | 949.00 | 957.00 | 957.00 | 46 |
| 2025-06-02 | 938.00 | 952.00 | 938.00 | 952.00 | 952.00 | 1,466 |
| 2025-05-30 | 957.51 | 973.50 | 957.50 | 973.50 | 973.50 | 52 |
| 2025-05-29 | 972.00 | 974.00 | 961.44 | 961.44 | 961.44 | 284 |
| 2025-05-28 | 981.80 | 981.80 | 969.90 | 975.00 | 975.00 | 1,389 |
| 2025-05-27 | 982.50 | 990.61 | 980.00 | 981.80 | 981.80 | 619 |
| 2025-05-26 | 976.01 | 976.01 | 976.01 | 976.01 | 976.01 | 0 |
| 2025-05-23 | 978.66 | 978.66 | 976.00 | 976.01 | 976.01 | 6,041 |
| 2025-05-22 | 980.00 | 981.00 | 973.00 | 981.00 | 981.00 | 1,544 |
| 2025-05-21 | 985.27 | 988.50 | 983.54 | 983.54 | 983.54 | 7,147 |
| 2025-05-20 | 1,000.00 | 1,000.00 | 991.00 | 992.33 | 992.33 | 217 |
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.