TipRanks
Go Ultimate55% OFF

Chipotle (CMG) Historical Prices

MX:CMG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026593.00606.50593.00604.50604.50+2.44%8630.30
Oct 29, 2026560.00592.00560.00590.13590.13+9.55%9,4313.44
Oct 28, 2026538.00542.50538.00538.70538.70+3.20%18,8717.71
Oct 27, 2026524.00524.50520.38521.99521.99-0.38%4150.17
Oct 26, 2026530.20533.00520.00524.00524.00+2.35%9510.38
Oct 23, 2026520.00520.00511.99511.99511.99-2.12%3,8411.59
Oct 22, 2026526.00529.00521.01523.10523.10-0.37%5470.23
Oct 21, 2026540.23540.23522.22525.04525.04-4.21%7,6823.35
Oct 20, 2026550.01550.01545.00548.13548.13-0.18%4360.18
Oct 19, 2026547.00550.00544.35549.14549.14-0.88%2,8041.19
Oct 16, 2026570.00570.00551.65554.01554.01-1.42%6790.29
Oct 15, 2026575.00575.00562.01562.01562.01+0.40%5,1052.23
Oct 14, 2026557.01559.79557.01559.79559.79-0.39%380.02
Oct 13, 2026553.01562.00553.01562.00562.00+1.48%4800.21
Oct 12, 2026550.00563.99546.00553.83553.83-4.35%7,6633.52
Oct 09, 2026578.83583.80578.01579.00579.00-3.90%3020.14
Oct 08, 2026580.80602.99580.80602.48602.48+9.61%8,6224.07
Oct 07, 2026550.00552.00549.61549.65549.65-1.14%7430.35
Oct 06, 2026555.00557.38553.03556.00556.00-0.29%2130.10
Oct 05, 2026560.00565.00548.00557.63557.63-3.86%3,4601.65
Oct 02, 2026580.00580.50580.00580.00580.00-0.85%190.01
Oct 01, 2026580.21587.88580.21585.00585.00+1.39%3,3491.63
Sep 30, 2026570.00577.00570.00577.00577.00-0.52%6,2283.19
Sep 29, 2026590.00590.00580.00580.00580.00+0.37%370.02
Sep 28, 2026560.00590.00560.00577.87577.87+3.94%5,7072.98
Sep 25, 2026567.00567.00555.40555.99555.99-1.94%1,0980.57
Sep 24, 2026565.00570.84562.00567.00567.00-1.05%910.05
Sep 23, 2026561.53573.00561.53573.00573.00+1.02%12,0536.97
Sep 22, 2026575.00579.88567.20567.20567.20-0.86%4,1672.43
Sep 21, 2026565.82575.00565.82572.12572.12-0.50%1840.11
Sep 18, 2026573.00575.00568.01575.00575.00-0.11%3910.23
Sep 17, 2026580.00584.00575.00575.62575.62-3.62%1,2900.74
Sep 16, 2026597.21610.00593.15597.21597.21+0.00%00.00
Sep 15, 2026610.00610.00593.15597.21597.21-5.33%3030.17
Sep 14, 2026618.00634.00618.00630.83630.83+1.91%7000.39
Sep 11, 2026619.00649.99600.02619.00619.00+0.00%00.00
Sep 10, 2026609.00619.00609.00619.00619.00+1.64%2,2311.12
Sep 09, 2026619.00619.00609.02609.02609.02-2.56%3570.18
Sep 08, 2026624.99624.99622.36624.99624.99-0.16%1060.05
Sep 07, 2026626.00626.00580.00626.00626.00+0.00%00.00
Sep 04, 2026629.00629.00625.00626.00626.00-2.34%1,5910.77
Sep 03, 2026655.00660.00641.00641.00641.00-2.17%1,3290.65
Sep 02, 2026655.21659.59650.71655.21655.21+2.70%19,47610.16
Sep 01, 2026641.90641.90638.00638.01638.01-1.69%1,2130.63
Aug 31, 2026648.99649.00644.00648.99648.99+0.46%1,7400.88
Aug 28, 2026629.15650.00629.15646.00646.00+2.22%4850.23
Aug 27, 2026631.99632.00624.00632.00632.00-0.71%2620.12
Aug 26, 2026636.80636.80635.00636.50636.50-0.55%1980.09
Aug 25, 2026641.77643.00638.00640.00640.00-0.78%1410.06
Aug 24, 2026619.00645.00619.00645.00645.00+4.21%2,6300.97