Get the Stockscreener App
50.07
0.46%
0.23
After Hours:
50.08
0.010
+0.02%
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 June 03, 2025, is $50.07.
- 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 41.55% to $50.07 now.
- The 52-week high stock price for CMG is $69.26, representing a 38.33% increase from the current share price, occurred on June 18, 2024.
- The 52-week low stock price for CMG is $44.46, indicating a -11.20% 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 |
|---|---|---|---|---|---|
| Jun 03, 2025 | $50.47 | $49.13 | $1.34 | 13,430,288.0 | +0.46% |
| Jun 02, 2025 | $49.89 | $48.72 | $1.17 | 11,414,505.0 | -0.48% |
| May 30, 2025 | $50.34 | $49.31 | $1.02 | 14,828,457.0 | +0.70% |
| May 29, 2025 | $50.58 | $49.67 | $0.91 | 7,984,054.0 | -0.68% |
| May 28, 2025 | $51.20 | $49.84 | $1.37 | 10,705,289.0 | -1.80% |
| May 27, 2025 | $51.43 | $50.78 | $0.6454 | 11,460,660.0 | +0.71% |
| May 23, 2025 | $50.83 | $50.10 | $0.73 | 9,330,536.0 | -0.30% |
| May 22, 2025 | $50.93 | $50.22 | $0.71 | 9,731,450.0 | -0.02% |
| May 21, 2025 | $51.18 | $50.67 | $0.51 | 11,178,740.0 | -1.32% |
| May 20, 2025 | $52.18 | $51.36 | $0.8175 | 8,580,057.0 | -1.53% |
| May 19, 2025 | $52.56 | $51.77 | $0.79 | 7,749,463.0 | -0.10% |
| May 16, 2025 | $52.45 | $51.37 | $1.08 | 10,803,295.0 | +0.54% |
| May 15, 2025 | $52.38 | $51.62 | $0.76 | 10,306,186.0 | -0.38% |
| May 14, 2025 | $52.69 | $50.65 | $2.04 | 14,008,555.0 | +3.14% |
| May 13, 2025 | $51.33 | $50.21 | $1.12 | 12,779,460.0 | -0.22% |
| May 12, 2025 | $51.16 | $50.19 | $0.97 | 15,878,957.0 | +2.09% |
| May 09, 2025 | $51.27 | $49.41 | $1.86 | 15,298,074.0 | -3.36% |
| May 08, 2025 | $52.16 | $51.36 | $0.805 | 11,607,433.0 | -0.37% |
| May 07, 2025 | $51.90 | $50.24 | $1.66 | 11,356,431.0 | +2.54% |
| May 06, 2025 | $50.92 | $49.51 | $1.41 | 9,752,178.0 | +0.70% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $50.47 | $48.72 | $1.75 | 38,275,081.0 | -0.02% |
| 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% |
0.46%
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):