Get the Stockscreener App
44.86
4.06%
-1.90
After Hours:
44.95
0.09
+0.20%
Chipotle Mexican Grill Stock (CMG) Price History
The historical daily chart and data for Chipotle Mexican Grill stock (CMG), show that the latest closing stock price as of July 28, 2025, is $44.86.
- Chipotle Mexican Grill all-time high stock price is $3,463.07, occurred on June 18, 2024.
- The lowest Chipotle Mexican Grill stock price recorded was $35.37 on October 13, 2023. Since then, Chipotle Mexican Grill's stock price has risen over 26.82% to $44.86 now.
- The 52-week high stock price for CMG is $66.74, representing a 48.77% increase from the current share price, occurred on December 12, 2024.
- The 52-week low stock price for CMG is $44.46, indicating a -0.89% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Chipotle Mexican Grill (CMG) stock in the beginning of 2024 was $1,690.18. The stock closed the year at $1,387.49, a loss of over -17.91% for the year.
The table below shows more information about CMG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 28, 2025 | $46.61 | $44.86 | $1.75 | 31,936,867.0 | -4.06% |
| Jul 25, 2025 | $47.18 | $45.76 | $1.42 | 33,777,211.0 | +2.23% |
| Jul 24, 2025 | $47.02 | $45.13 | $1.89 | 77,626,629.0 | -13.34% |
| Jul 23, 2025 | $52.87 | $52.49 | $0.38 | 11,268,152.0 | +0.76% |
| Jul 22, 2025 | $52.98 | $51.53 | $1.45 | 15,910,092.0 | -0.15% |
| Jul 21, 2025 | $54.20 | $52.44 | $1.76 | 14,127,976.0 | -2.73% |
| Jul 18, 2025 | $54.29 | $53.49 | $0.80 | 9,454,169.0 | +0.73% |
| Jul 17, 2025 | $54.05 | $52.52 | $1.53 | 10,964,929.0 | +0.30% |
| Jul 16, 2025 | $54.21 | $53.13 | $1.08 | 11,701,454.0 | -1.06% |
| Jul 15, 2025 | $55.14 | $53.94 | $1.20 | 8,708,116.0 | -1.59% |
| Jul 14, 2025 | $55.75 | $54.26 | $1.49 | 12,627,006.0 | -2.11% |
| Jul 11, 2025 | $56.31 | $55.50 | $0.81 | 8,261,740.0 | -0.73% |
| Jul 10, 2025 | $57.04 | $56.08 | $0.965 | 10,335,156.0 | +0.84% |
| Jul 09, 2025 | $56.05 | $55.08 | $0.97 | 8,638,154.0 | +0.88% |
| Jul 08, 2025 | $55.83 | $54.73 | $1.09 | 9,937,158.0 | -0.02% |
| Jul 07, 2025 | $56.71 | $54.78 | $1.93 | 14,021,381.0 | -2.82% |
| Jul 03, 2025 | $57.25 | $56.72 | $0.53 | 10,383,973.0 | +0.53% |
| Jul 02, 2025 | $58.42 | $56.52 | $1.90 | 14,389,207.0 | -2.52% |
| Jul 01, 2025 | $58.34 | $56.16 | $2.17 | 21,854,900.0 | +3.72% |
Chipotle Mexican Grill Stock (CMG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Chipotle Mexican Grill stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CMG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Chipotle Mexican Grill stock price history provides a foundation for understanding how the company's stock has evolved over time.
Chipotle Mexican Grill Stock (CMG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $58.42 | $44.86 | $13.56 | 367,861,137.0 | -20.11% |
| Jun, 2025 | $56.44 | $48.72 | $7.72 | 257,598,514.0 | +12.12% |
| May, 2025 | $52.69 | $49.31 | $3.38 | 235,585,797.0 | -0.87% |
| Apr, 2025 | $52.51 | $44.46 | $8.05 | 334,728,091.0 | +0.62% |
| Mar, 2025 | $55.70 | $47.55 | $8.15 | 275,747,146.0 | -6.97% |
| Feb, 2025 | $59.19 | $50.50 | $8.69 | 241,188,778.0 | -7.51% |
| Jan, 2025 | $61.16 | $55.30 | $5.86 | 182,251,088.0 | -3.23% |
Chipotle Mexican Grill Stock (CMG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $66.74 | $59.78 | $6.96 | 151,666,844.0 | -2.32% |
| Nov, 2024 | $62.74 | $55.88 | $6.86 | 184,721,717.0 | +10.31% |
| Oct, 2024 | $61.25 | $55.02 | $6.23 | 208,053,499.0 | -3.21% |
| Sep, 2024 | $59.00 | $52.65 | $6.35 | 203,569,277.0 | +2.75% |
| Aug, 2024 | $56.98 | $47.98 | $9.00 | 417,517,581.0 | +3.24% |
| Jul, 2024 | $62.95 | $49.41 | $13.55 | 439,245,467.0 | -13.30% |
| Jun, 2024 | $69.26 | $60.59 | $8.67 | 390,132,030.0 | +0.10% |
| May, 2024 | $65.20 | $61.11 | $4.09 | 241,598,250.0 | -0.95% |
| Apr, 2024 | $64.83 | $56.92 | $7.90 | 296,034,750.0 | +8.70% |
| Mar, 2024 | $60.48 | $52.30 | $8.18 | 251,338,200.0 | +8.11% |
| Feb, 2024 | $54.52 | $48.24 | $6.28 | 247,929,300.0 | +11.62% |
| Jan, 2024 | $48.79 | $44.08 | $4.71 | 205,846,850.0 | +5.33% |
Chipotle Mexican Grill Stock (CMG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $46.97 | $44.00 | $2.97 | 169,634,550.0 | +3.85% |
| Nov, 2023 | $44.77 | $38.83 | $5.94 | 221,863,400.0 | +13.39% |
| Oct, 2023 | $39.16 | $35.37 | $3.79 | 307,288,850.0 | +6.03% |
| Sep, 2023 | $39.52 | $35.90 | $3.62 | 221,110,350.0 | -4.92% |
| Aug, 2023 | $39.46 | $36.74 | $2.72 | 261,201,100.0 | -1.82% |
| Jul, 2023 | $43.50 | $37.45 | $6.05 | 337,329,700.0 | -8.26% |
| Jun, 2023 | $42.88 | $40.28 | $2.60 | 267,562,650.0 | +3.01% |
| May, 2023 | $42.80 | $40.33 | $2.47 | 301,539,050.0 | +0.43% |
| Apr, 2023 | $41.42 | $33.29 | $8.13 | 339,049,550.0 | +21.03% |
| Mar, 2023 | $34.18 | $29.40 | $4.78 | 283,905,100.0 | +14.57% |
| Feb, 2023 | $34.49 | $29.41 | $5.09 | 320,056,400.0 | -9.43% |
| Jan, 2023 | $32.98 | $26.88 | $6.10 | 278,749,800.0 | +18.66% |
1.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):