The highest closing price for Chipotle Mexican Grill (CMG) last month was $54.33, on March 3. It was down 8.7% for the month. The latest price is $51.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $49.32 | $50.26 | $48.85 | $50.21 | 14,679,600 |
March 28 2025 | $50.22 | $50.40 | $49.48 | $49.91 | 13,164,900 |
March 27 2025 | $50.00 | $51.32 | $49.74 | $50.92 | 12,578,800 |
March 26 2025 | $49.62 | $50.16 | $49.22 | $50.07 | 12,310,500 |
March 25 2025 | $49.73 | $50.26 | $49.46 | $49.51 | 11,350,700 |
March 24 2025 | $49.07 | $49.79 | $48.40 | $49.60 | 15,517,000 |
March 21 2025 | $48.44 | $48.70 | $47.79 | $48.53 | 19,459,900 |
March 20 2025 | $48.50 | $49.35 | $48.49 | $49.00 | 10,718,800 |
March 19 2025 | $47.75 | $49.09 | $47.75 | $48.99 | 16,346,600 |
March 18 2025 | $49.33 | $49.33 | $47.55 | $47.79 | 17,984,500 |
March 17 2025 | $50.01 | $50.23 | $49.29 | $49.65 | 10,426,200 |
March 14 2025 | $50.08 | $50.25 | $49.12 | $50.03 | 13,840,300 |
March 13 2025 | $49.95 | $50.02 | $48.22 | $48.73 | 12,552,500 |
March 12 2025 | $50.72 | $51.55 | $49.69 | $50.05 | 10,527,800 |
March 11 2025 | $49.81 | $51.30 | $49.58 | $49.98 | 12,357,500 |
March 10 2025 | $49.33 | $50.75 | $48.94 | $49.83 | 19,063,400 |
March 07 2025 | $51.39 | $51.39 | $48.01 | $50.23 | 24,666,800 |
March 06 2025 | $52.79 | $53.50 | $51.40 | $51.47 | 13,830,700 |
March 05 2025 | $53.27 | $54.00 | $52.90 | $53.60 | 8,788,900 |
March 04 2025 | $54.00 | $54.00 | $52.34 | $53.17 | 13,484,100 |
March 03 2025 | $55.02 | $55.70 | $53.85 | $54.33 | 12,613,400 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
