Chipotle Mexican Grill Inc (CMG) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	33.35	33.41	32.74	32.79	-2.73%	18,437,300
2026-08-06	34.16	34.16	33.40	33.71	-2.29%	16,690,900
2026-08-05	34.65	35.23	34.02	34.50	+2.01%	26,643,500
2026-08-04	37.46	37.65	33.79	33.82	-9.72%	51,798,200
2026-08-03	38.35	38.35	36.87	37.46	+0.64%	15,259,300
2026-07-31	37.97	38.45	37.18	37.22	-3.37%	14,354,500
2026-07-30	36.64	39.09	36.25	38.52	+12.50%	35,584,400
2026-07-29	33.65	34.51	33.61	34.24	+2.18%	18,926,300
2026-07-28	33.81	34.16	33.10	33.51	+0.93%	13,816,100
2026-07-27	32.90	33.38	32.51	33.20	+4.44%	13,238,400
2026-07-24	32.45	32.45	31.58	31.79	-0.69%	12,106,100
2026-07-23	31.74	32.24	31.47	32.01	-0.59%	18,715,600
2026-07-22	33.37	33.37	31.88	32.20	-3.36%	20,337,500
2026-07-21	32.55	33.69	32.21	33.32	+0.57%	11,292,800
2026-07-20	34.15	34.16	32.73	33.13	-3.80%	19,719,800
2026-07-17	34.72	35.47	34.31	34.44	+0.70%	19,855,400
2026-07-16	34.61	34.92	33.91	34.20	-1.24%	17,683,200
2026-07-15	36.77	36.77	34.55	34.63	-4.94%	20,098,700
2026-07-14	36.60	37.09	36.21	36.43	-0.55%	17,566,500
2026-07-13	36.13	37.07	36.02	36.63	+3.91%	20,685,700
2026-07-10	34.96	35.78	34.65	35.25	+1.88%	12,960,100
2026-07-09	33.43	34.62	33.00	34.60	+3.50%	15,643,900
2026-07-08	34.02	34.02	33.00	33.43	-2.68%	15,482,900
2026-07-07	34.69	35.38	34.24	34.35	+1.09%	15,445,800
2026-07-06	35.17	35.35	33.78	33.98	-3.98%	17,039,700
2026-07-02	35.21	35.47	34.89	35.39	+1.11%	15,078,100
2026-07-01	33.96	35.09	33.96	35.00	+2.94%	17,006,800
2026-06-30	33.00	34.02	32.72	34.00	+3.12%	16,568,100
2026-06-29	33.27	33.33	32.51	32.97	-1.11%	17,337,900
2026-06-26	32.30	33.59	32.26	33.34	+3.28%	63,066,800
2026-06-25	31.84	32.42	31.60	32.28	+1.86%	21,770,700
2026-06-24	31.23	31.79	31.10	31.69	+2.39%	14,150,400
2026-06-23	30.89	31.40	30.72	30.95	+1.34%	14,234,800
2026-06-22	32.25	32.33	30.45	30.54	-6.00%	18,457,800
2026-06-18	31.86	32.82	31.63	32.49	+1.98%	31,478,900
2026-06-17	32.12	32.51	31.63	31.86	-2.30%	14,532,100
2026-06-16	32.69	33.45	32.57	32.61	-0.37%	14,923,900
2026-06-15	32.64	33.06	32.42	32.73	+1.55%	19,527,200
2026-06-12	31.50	32.59	31.50	32.23	+3.14%	20,467,400
2026-06-11	30.40	31.32	29.95	31.25	+2.73%	16,287,500
2026-06-10	30.10	30.81	29.77	30.42	+1.81%	16,672,100
2026-06-09	29.22	30.24	29.10	29.88	+2.08%	24,500,800
2026-06-08	29.00	29.62	28.71	29.27	-0.24%	16,243,000
2026-06-05	29.09	30.27	28.95	29.34	+4.12%	40,707,100
2026-06-04	29.10	29.57	28.04	28.18	-1.95%	29,169,300
2026-06-03	28.51	29.17	28.16	28.74	-1.78%	25,860,400
2026-06-02	30.12	30.19	29.10	29.26	-4.22%	25,825,900
2026-06-01	32.00	32.24	30.48	30.55	-4.11%	32,465,900
2026-05-29	32.37	32.67	31.84	31.86	-1.73%	29,861,400
2026-05-28	32.30	32.62	31.82	32.42	-0.83%	14,973,200
2026-05-27	32.68	33.32	32.59	32.69	+1.18%	13,661,100
2026-05-26	32.86	32.94	32.01	32.31	-1.76%	17,039,000
2026-05-22	32.69	32.94	32.40	32.89	+0.27%	18,624,200
2026-05-21	32.53	33.01	32.07	32.80	-0.49%	17,573,000
2026-05-20	33.10	33.27	32.20	32.96	-0.24%	12,284,700
2026-05-19	33.89	33.95	32.52	33.04	-2.10%	17,343,900
2026-05-18	32.41	33.76	32.41	33.75	+3.37%	13,522,100
2026-05-15	31.97	33.07	31.97	32.65	+1.75%	11,960,000
2026-05-14	32.33	32.69	32.07	32.09	-0.06%	13,042,600
2026-05-13	32.42	32.60	31.97	32.11	-1.71%	13,237,200
2026-05-12	32.03	33.08	32.00	32.67	+2.35%	13,450,700
2026-05-11	32.29	32.39	31.63	31.92	-1.75%	18,647,400
2026-05-08	33.43	33.50	32.14	32.49	-2.34%	12,947,300
2026-05-07	32.50	33.30	32.05	33.27	+1.62%	17,020,200
2026-05-06	33.19	33.62	32.69	32.74	+1.33%	16,697,200
2026-05-05	32.18	32.39	31.72	32.31	+1.03%	20,303,000
2026-05-04	33.00	33.17	31.94	31.98	-3.03%	16,842,200
2026-05-01	34.00	34.17	32.88	32.98	-2.97%	20,862,400
2026-04-30	35.10	35.10	33.45	33.99	+3.03%	35,147,000
2026-04-29	32.80	33.15	32.43	32.99	+0.37%	29,828,900
2026-04-28	33.49	33.74	32.69	32.87	-2.29%	21,352,100
2026-04-27	34.26	34.67	33.49	33.64	-1.67%	15,918,000
2026-04-24	33.97	34.36	33.67	34.21	+0.91%	12,494,200
2026-04-23	35.11	35.24	33.61	33.90	-3.45%	22,765,600
2026-04-22	35.72	35.76	34.71	35.11	-2.61%	15,801,800
2026-04-21	36.10	37.08	35.71	36.05	+0.61%	13,016,000
2026-04-20	35.79	36.16	35.65	35.83	+0.00%	11,551,900
2026-04-17	35.62	36.65	35.43	35.83	+2.14%	16,513,800
2026-04-16	35.60	35.70	34.91	35.08	-0.48%	12,190,400
2026-04-15	35.06	35.52	34.93	35.25	+0.95%	10,251,200
2026-04-14	34.83	35.28	34.63	34.92	+0.95%	8,967,900
2026-04-13	33.95	34.84	33.40	34.59	+1.47%	12,712,200
2026-04-10	34.23	34.50	33.91	34.09	-0.44%	9,835,100
2026-04-09	33.57	34.67	33.47	34.24	+1.33%	12,382,100
2026-04-08	34.63	35.29	33.67	33.79	+2.21%	13,156,100
2026-04-07	33.43	33.62	32.60	33.06	-1.31%	12,767,000
2026-04-06	32.85	33.63	32.67	33.50	+1.03%	13,852,300
2026-04-02	32.10	33.31	31.82	33.16	+1.62%	12,559,900
2026-04-01	32.42	32.88	32.00	32.63	+1.94%	12,750,300
2026-03-31	31.59	32.29	31.39	32.01	+2.73%	17,777,900
2026-03-30	30.72	31.62	30.60	31.16	+0.97%	13,010,800
2026-03-27	32.01	32.01	30.77	30.86	-4.07%	15,495,800
2026-03-26	32.39	33.06	32.12	32.17	-1.02%	10,156,300
2026-03-25	33.02	33.30	32.08	32.50	-0.79%	13,814,700
2026-03-24	33.02	33.16	32.49	32.76	-1.80%	14,495,600
2026-03-23	34.25	34.29	33.33	33.36	-0.03%	16,444,300
2026-03-20	33.68	33.74	32.93	33.37	+1.31%	25,934,700
2026-03-19	32.30	33.33	32.23	32.94	+0.92%	16,133,700
2026-03-18	34.03	34.06	32.62	32.64	-5.14%	19,011,400
2026-03-17	34.40	35.06	34.33	34.41	+0.97%	17,159,000
2026-03-16	32.77	34.08	32.71	34.08	+4.80%	17,722,700
2026-03-13	33.25	33.29	32.36	32.52	-0.12%	20,383,688
2026-03-12	33.44	33.63	32.52	32.56	-3.81%	20,004,254
2026-03-11	34.74	34.90	33.59	33.85	-2.51%	21,523,023
2026-03-10	35.02	35.20	34.46	34.72	-1.62%	16,666,018
2026-03-09	34.50	35.38	34.01	35.29	-0.23%	17,730,193
2026-03-06	36.93	36.96	35.12	35.37	-4.56%	17,593,000
2026-03-05	36.40	37.47	36.40	37.06	+0.95%	12,348,300
2026-03-04	37.05	37.15	36.26	36.71	-0.60%	11,270,700
2026-03-03	35.80	37.18	35.46	36.93	+0.65%	14,234,000
2026-03-02	36.36	36.77	35.62	36.69	-1.42%	14,969,400
2026-02-27	37.50	37.50	36.29	37.22	-2.18%	20,764,600
2026-02-26	37.75	38.34	37.59	38.05	+1.47%	11,739,100
2026-02-25	36.94	37.64	36.61	37.50	+2.77%	14,160,600
2026-02-24	36.57	36.83	36.15	36.49	-0.33%	13,621,300
2026-02-23	37.13	37.39	36.17	36.61	-2.48%	14,382,700
2026-02-20	37.91	38.29	37.26	37.54	-1.13%	13,157,600
2026-02-19	38.49	38.60	37.51	37.97	-1.94%	10,863,200
2026-02-18	38.12	39.20	38.12	38.72	+2.22%	12,122,400
2026-02-17	37.36	37.98	36.57	37.88	+4.35%	17,175,100
2026-02-13	36.19	37.10	36.13	36.30	+1.28%	18,749,100
2026-02-12	37.45	37.61	35.53	35.84	-3.71%	30,513,000
2026-02-11	38.32	38.34	36.93	37.22	-3.17%	23,711,400
2026-02-10	39.57	39.99	38.43	38.44	-2.90%	13,523,800
2026-02-09	39.23	39.75	38.66	39.59	+0.51%	17,172,700
2026-02-06	38.78	40.14	38.78	39.39	+2.44%	17,541,300
2026-02-05	39.90	40.41	38.35	38.45	-3.71%	20,047,300
2026-02-04	37.72	40.13	37.42	39.93	+1.94%	40,466,400
2026-02-03	38.38	39.21	37.83	39.17	+1.71%	41,056,100
2026-02-02	38.76	38.99	38.02	38.51	-0.93%	26,550,400
2026-01-30	38.91	39.12	38.43	38.87	-0.59%	14,627,600
2026-01-29	39.25	39.52	38.57	39.10	-0.15%	15,767,700
2026-01-28	39.97	40.25	38.96	39.16	-1.24%	13,387,100
2026-01-27	39.59	39.93	39.14	39.65	-0.18%	9,869,000
2026-01-26	40.80	40.91	39.48	39.72	-2.81%	16,831,500
2026-01-23	40.56	41.33	40.49	40.87	+0.81%	11,989,600
2026-01-22	40.77	41.20	40.45	40.54	-0.44%	12,910,900
2026-01-21	39.25	41.42	39.10	40.72	+4.41%	27,628,100
2026-01-20	39.43	40.27	38.91	39.00	-2.40%	22,784,400
2026-01-16	40.15	40.48	39.55	39.96	-0.99%	12,654,000
2026-01-15	40.70	40.84	40.08	40.36	-0.57%	13,387,500
2026-01-14	39.23	40.66	39.04	40.59	+2.99%	16,011,600
2026-01-13	39.76	40.11	38.69	39.41	-2.31%	19,410,000
2026-01-12	40.00	40.64	39.32	40.34	+0.57%	14,480,700
2026-01-09	39.74	40.15	39.05	40.11	+2.37%	18,266,200
2026-01-08	38.67	39.82	38.42	39.18	+0.80%	13,628,400
2026-01-07	38.72	39.49	38.66	38.87	+0.65%	12,621,500
2026-01-06	38.35	39.28	38.31	38.62	+0.97%	20,093,200
2026-01-05	37.43	39.06	37.43	38.25	+2.03%	16,303,000
2026-01-02	37.25	37.67	36.72	37.49	+1.32%	12,791,200
2025-12-31	37.04	37.24	36.85	37.00	-0.11%	9,885,600
2025-12-30	37.01	37.69	36.94	37.04	-0.27%	11,069,500
2025-12-29	37.61	37.70	37.06	37.14	-1.77%	14,148,600
2025-12-26	37.76	38.01	37.63	37.81	-0.24%	8,470,000
2025-12-24	37.87	38.11	37.82	37.90	+0.29%	6,284,700
2025-12-23	37.98	37.98	37.00	37.79	-0.34%	17,914,100
2025-12-22	37.60	38.19	37.38	37.92	+0.74%	16,339,000
2025-12-19	37.60	38.23	36.98	37.64	+0.03%	45,594,600
2025-12-18	37.46	38.06	37.27	37.63	+1.70%	29,399,100
2025-12-17	35.73	37.52	35.70	37.00	+3.76%	27,823,500
2025-12-16	36.04	36.30	35.41	35.66	-0.78%	17,002,300
2025-12-15	36.15	36.52	35.76	35.94	-0.55%	22,745,400
2025-12-12	35.19	36.38	35.17	36.14	+3.64%	28,320,100
2025-12-11	34.07	35.06	34.04	34.87	+2.74%	17,170,300
2025-12-10	33.72	34.19	33.58	33.94	+0.62%	13,445,000
2025-12-09	33.50	34.10	33.42	33.73	+0.36%	12,830,100
2025-12-08	34.65	34.66	33.53	33.61	-0.97%	16,257,100
2025-12-05	33.96	34.15	33.66	33.94	-0.61%	17,372,800
2025-12-04	33.91	34.16	33.43	34.15	+0.65%	16,999,800
2025-12-03	34.17	34.59	33.89	33.93	-0.62%	23,058,300
2025-12-02	34.37	34.50	33.76	34.14	-0.29%	14,710,800
2025-12-01	34.21	35.14	34.05	34.24	-0.81%	20,127,300
2025-11-28	34.01	34.80	34.00	34.52	+1.44%	13,042,400
2025-11-26	33.48	34.24	33.28	34.03	+1.89%	23,495,600
2025-11-25	31.48	33.41	31.30	33.40	+7.09%	28,601,200
2025-11-24	31.73	31.93	31.01	31.19	-1.39%	25,032,600
2025-11-21	30.57	32.00	30.56	31.63	+4.22%	21,759,000
2025-11-20	30.93	31.79	30.31	30.35	-2.10%	21,402,600
2025-11-19	30.86	31.25	30.50	31.00	+0.78%	17,756,000
2025-11-18	30.46	31.02	30.27	30.76	+0.75%	21,086,100
2025-11-17	31.60	31.60	30.25	30.53	-3.29%	21,919,800
2025-11-14	31.22	31.80	31.01	31.57	+0.61%	18,557,400
2025-11-13	31.40	31.93	31.19	31.38	+0.19%	22,759,000
2025-11-12	30.18	31.36	30.00	31.32	+5.07%	31,813,300
2025-11-11	30.41	30.49	29.75	29.81	-2.20%	36,971,800
2025-11-10	30.90	31.12	30.32	30.48	-0.36%	30,289,000
2025-11-07	30.39	30.71	30.02	30.59	+0.10%	33,734,900
2025-11-06	31.56	32.00	30.48	30.56	-4.41%	31,448,200
2025-11-05	31.69	32.29	31.42	31.97	+0.72%	32,380,700
2025-11-04	31.44	32.06	31.37	31.74	+0.73%	34,627,200
2025-11-03	31.65	32.13	31.29	31.51	-0.57%	33,594,400
2025-10-31	32.51	32.51	31.21	31.69	-2.58%	50,225,000
2025-10-30	31.27	34.13	31.01	32.53	-18.18%	110,050,500
2025-10-29	39.99	40.65	39.59	39.76	-1.24%	30,048,400
2025-10-28	41.00	41.00	40.23	40.26	-1.95%	12,383,400
2025-10-27	41.40	41.52	40.95	41.06	-0.32%	13,615,700
2025-10-24	42.18	42.19	41.04	41.19	-1.46%	12,195,000
2025-10-23	41.65	42.06	41.10	41.80	+0.46%	11,441,000
2025-10-22	42.24	42.38	41.43	41.61	-1.77%	10,182,400
2025-10-21	41.59	42.74	41.58	42.36	+1.75%	12,065,900
2025-10-20	41.82	42.34	41.32	41.63	-0.55%	15,121,600
2025-10-17	41.67	42.30	41.49	41.86	+0.24%	9,933,400
2025-10-16	41.82	42.18	41.47	41.76	-0.02%	12,209,600
2025-10-15	42.35	42.82	41.74	41.77	-0.78%	15,218,800
2025-10-14	40.30	42.61	40.06	42.10	+2.93%	20,564,500
2025-10-13	40.12	41.06	40.09	40.90	+2.71%	13,235,800
2025-10-10	41.08	41.40	39.81	39.82	-2.62%	15,269,000
2025-10-09	41.04	41.66	40.87	40.89	-0.22%	15,623,100
2025-10-08	41.00	41.11	40.26	40.98	+0.07%	15,236,400
2025-10-07	41.50	41.89	40.65	40.95	-1.63%	15,615,000
2025-10-06	41.91	42.03	41.18	41.63	-0.31%	17,182,500
2025-10-03	40.27	41.96	40.17	41.76	+3.70%	30,057,400
2025-10-02	39.03	40.38	39.00	40.27	+3.34%	20,073,400
2025-10-01	39.21	39.72	38.76	38.97	-0.56%	16,240,500
2025-09-30	39.86	39.94	38.85	39.19	-1.78%	19,388,900
2025-09-29	40.28	40.38	39.60	39.90	-0.45%	22,483,100
2025-09-26	39.33	40.09	39.21	40.08	+1.91%	14,898,300
2025-09-25	39.36	39.50	38.82	39.33	-0.56%	16,684,200
2025-09-24	39.65	39.71	38.99	39.55	-0.33%	21,056,200
2025-09-23	40.23	40.38	39.48	39.68	-1.12%	21,692,600
2025-09-22	39.19	40.22	39.09	40.13	+2.06%	27,428,000
2025-09-19	40.03	40.03	38.98	39.32	-1.23%	36,441,900
2025-09-18	39.73	40.33	39.40	39.81	+0.35%	23,592,500
2025-09-17	39.49	40.25	39.37	39.67	+0.94%	22,953,000
2025-09-16	39.00	39.48	38.90	39.30	+1.87%	23,534,100
2025-09-15	38.70	39.04	38.42	38.58	-0.13%	19,221,300
2025-09-12	38.99	38.99	38.34	38.63	-0.85%	22,288,600
2025-09-11	38.71	39.10	38.30	38.96	+0.65%	25,071,500
2025-09-10	39.37	39.49	38.50	38.71	-1.90%	24,959,200
2025-09-09	39.56	39.84	39.25	39.46	-0.48%	17,916,500
2025-09-08	41.00	41.02	39.23	39.65	-3.43%	35,121,800
2025-09-05	41.49	41.98	40.73	41.06	-0.85%	22,015,500
2025-09-04	41.72	41.80	41.04	41.41	-0.91%	18,998,900
2025-09-03	42.00	42.26	41.65	41.79	+0.10%	11,987,800
2025-09-02	41.81	42.17	41.47	41.75	-0.93%	20,801,600
2025-08-29	42.27	42.40	41.77	42.14	-0.64%	14,796,100
2025-08-28	42.73	42.74	42.02	42.41	-0.56%	13,220,100
2025-08-27	42.52	42.94	42.46	42.65	+0.31%	12,756,800
2025-08-26	42.80	43.13	42.28	42.52	-0.54%	18,598,400
2025-08-25	43.55	43.59	42.61	42.75	-2.04%	12,736,300
2025-08-22	43.33	43.72	43.07	43.64	+1.70%	10,912,800
2025-08-21	42.95	43.10	42.54	42.91	-0.37%	11,193,700
2025-08-20	43.21	43.99	43.00	43.07	-0.42%	12,488,100
2025-08-19	43.50	43.77	42.92	43.25	-0.30%	19,153,700
2025-08-18	43.98	44.27	43.36	43.38	-1.50%	18,105,600
2025-08-15	43.18	44.09	43.11	44.04	+2.02%	19,054,200
2025-08-14	43.44	43.44	42.01	43.17	-0.71%	22,872,300
2025-08-13	42.82	43.58	42.40	43.48	+1.52%	19,498,200
2025-08-12	42.75	43.19	42.43	42.83	+2.91%	17,402,800
2025-08-11	41.37	42.04	41.18	41.62	+0.43%	17,591,500

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.28%). Worst month: Jul (-10.72%). Based on 3 years of daily data (2024–2026).

Jan+0.55%
Feb-5.44%
Mar-10.17%
Apr+0.97%
May-1.94%
Jun+6.36%
Jul-10.72%
Aug+2.00%
Sep+0.76%
Oct-10.56%
Nov+7.28%
Dec+3.83%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Chipotle Mexican Grill Inc's (CMG) latest close?

32.79 on 2026-08-07, from the Closelook data lake's daily price record.

What is CMG's 52-week high and low?

44.27 high and 28.04 low over the trailing 52 weeks, as of 2026-08-07.

What is Chipotle Mexican Grill Inc's strongest and weakest month historically?

Historically, CMG's strongest calendar month has been Nov (average +7.28%) and its weakest Jul (average -10.72%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 531 daily bars in the Closelook data lake.