The closing price for Chipotle Mexican Grill (CMG) on Friday was $49.91. It was down 0.6% for the day (down 2% from previous close). The latest price is $50.34.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 28 2025 20:00 | $49.91 | $49.91 | $49.91 | $49.91 | — |
March 28 2025 19:30 | $49.78 | $49.96 | $49.48 | $49.91 | 2,202,395 |
March 28 2025 18:30 | $50.05 | $50.16 | $49.75 | $49.79 | 1,719,535 |
March 28 2025 17:30 | $49.89 | $50.13 | $49.83 | $50.06 | 1,172,645 |
March 28 2025 16:30 | $50.16 | $50.23 | $49.83 | $49.89 | 1,059,092 |
March 28 2025 15:30 | $50.10 | $50.36 | $50.01 | $50.17 | 1,453,851 |
March 28 2025 14:30 | $50.13 | $50.18 | $49.66 | $50.11 | 1,608,230 |
March 28 2025 13:30 | $50.22 | $50.40 | $49.71 | $50.12 | 2,367,638 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
