Get the Stockscreener App
49.91
1.98%
-1.01
After Hours:
49.82
-0.09
-0.18%
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 March 28, 2025, is $49.91.
- 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 41.10% to $49.91 now.
- The 52-week high stock price for CMG is $69.26, representing a 38.77% increase from the current share price, occurred on June 18, 2024.
- The 52-week low stock price for CMG is $47.55, indicating a -4.73% decrease from the current share price, occurred on March 18, 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 |
|---|---|---|---|---|---|
| Mar 28, 2025 | $50.40 | $49.48 | $0.919 | 13,142,917.0 | -1.98% |
| Mar 27, 2025 | $51.31 | $49.73 | $1.58 | 12,007,343.0 | +1.70% |
| Mar 26, 2025 | $50.16 | $49.22 | $0.935 | 11,394,579.0 | +1.13% |
| Mar 25, 2025 | $50.26 | $49.46 | $0.7975 | 11,176,600.0 | -0.18% |
| Mar 24, 2025 | $49.79 | $48.40 | $1.39 | 14,426,185.0 | +2.20% |
| Mar 21, 2025 | $48.70 | $47.79 | $0.91 | 17,768,235.0 | -0.96% |
| Mar 20, 2025 | $49.35 | $48.49 | $0.86 | 10,616,259.0 | +0.02% |
| Mar 19, 2025 | $49.09 | $47.75 | $1.34 | 16,077,580.0 | +2.51% |
| Mar 18, 2025 | $49.33 | $47.55 | $1.78 | 17,196,952.0 | -3.75% |
| Mar 17, 2025 | $50.23 | $49.29 | $0.94 | 10,171,432.0 | -0.76% |
| Mar 14, 2025 | $50.25 | $49.12 | $1.13 | 12,948,595.0 | +2.67% |
| Mar 13, 2025 | $50.02 | $48.22 | $1.80 | 11,023,253.0 | -2.64% |
| Mar 12, 2025 | $51.55 | $49.69 | $1.86 | 10,330,042.0 | +0.14% |
| Mar 11, 2025 | $51.30 | $49.58 | $1.72 | 12,039,012.0 | +0.30% |
| Mar 10, 2025 | $50.75 | $48.94 | $1.81 | 18,882,050.0 | -0.80% |
| Mar 07, 2025 | $51.38 | $48.01 | $3.38 | 24,198,100.0 | -2.41% |
| Mar 06, 2025 | $53.50 | $51.40 | $2.10 | 13,718,944.0 | -3.97% |
| Mar 05, 2025 | $54.00 | $52.90 | $1.10 | 8,231,231.0 | +0.81% |
| Mar 04, 2025 | $53.48 | $53.06 | $0.4207 | 3,760,509.0 | -2.14% |
| Mar 03, 2025 | $55.70 | $53.85 | $1.85 | 11,940,685.0 | +0.67% |
| Feb 28, 2025 | $54.07 | $52.29 | $1.78 | 11,240,931.0 | +2.33% |
| Feb 27, 2025 | $54.09 | $52.51 | $1.58 | 7,957,383.0 | -1.27% |
| Feb 26, 2025 | $54.60 | $52.58 | $2.02 | 19,729,676.0 | +1.81% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $55.70 | $47.55 | $8.15 | 274,193,420.0 | -7.52% |
| 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% |
1.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):