The highest closing price for Chipotle Mexican Grill (CMG) last month was $59.02, on February 4. It was down 4.2% for the month. The latest price is $49.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $52.50 | $54.07 | $52.29 | $53.97 | 11,489,600 |
February 27 2025 | $53.77 | $54.09 | $52.51 | $52.74 | 8,050,100 |
February 26 2025 | $52.68 | $54.60 | $52.58 | $53.42 | 20,664,600 |
February 25 2025 | $51.13 | $52.73 | $50.54 | $52.47 | 17,744,900 |
February 24 2025 | $51.62 | $51.70 | $50.50 | $51.21 | 15,660,600 |
February 21 2025 | $53.01 | $53.13 | $51.27 | $51.51 | 12,638,500 |
February 20 2025 | $53.75 | $53.82 | $52.52 | $53.05 | 10,258,000 |
February 19 2025 | $54.29 | $54.68 | $53.12 | $53.80 | 15,588,900 |
February 18 2025 | $56.71 | $56.78 | $54.37 | $54.49 | 15,308,200 |
February 14 2025 | $58.16 | $58.19 | $56.98 | $57.08 | 8,755,400 |
February 13 2025 | $57.69 | $58.41 | $57.35 | $58.13 | 9,067,700 |
February 12 2025 | $55.98 | $57.40 | $55.81 | $57.29 | 8,242,800 |
February 11 2025 | $57.49 | $58.05 | $56.16 | $56.18 | 10,690,900 |
February 10 2025 | $57.46 | $59.09 | $57.27 | $57.80 | 13,786,800 |
February 07 2025 | $57.22 | $57.88 | $56.84 | $57.27 | 8,777,900 |
February 06 2025 | $57.95 | $58.28 | $56.55 | $57.32 | 10,267,000 |
February 05 2025 | $56.02 | $58.30 | $55.69 | $57.51 | 28,259,700 |
February 04 2025 | $58.41 | $59.19 | $58.28 | $59.02 | 16,227,800 |
February 03 2025 | $56.36 | $58.57 | $56.34 | $58.36 | 10,845,300 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
