Download CMG daily OHLC history, export CSV, and review long-term price data.
Chipotle Mexican Grill (CMG) — OHLC preview (2006-01-26 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 37.69 | 38.87 | 37.69 | 38.52 | — |
| 2026-09-01 | 38.13 | 38.36 | 37.4 | 37.51 | — |
| 2026-08-31 | 37.42 | 38.22 | 37.42 | 38.03 | — |
| 2026-08-27 | 37.1 | 37.38 | 36.5 | 37.22 | — |
| 2026-08-26 | 37.2 | 37.72 | 36.78 | 37.34 | — |
| 2026-08-25 | 37.99 | 38.24 | 37.43 | 37.43 | — |
| 2026-08-24 | 36.5 | 38.11 | 36.35 | 38.02 | — |
| 2026-08-21 | 35.69 | 36.9 | 35.4 | 36.9 |
| 2026-09-02 | 37.7 | 38.9 | 37.7 | 38.5 | +2.2% |
| 2026-09-01 | 38.1 | 38.4 | 37.4 | 37.5 | -1.6% |
| 2026-08-31 | 37.4 | 38.2 | 37.4 | 38.0 | +1.6% |
| 2026-08-27 | 37.1 | 37.4 | 36.5 | 37.2 | +0.3% |
| 2026-08-26 | 37.2 | 37.7 | 36.8 | 37.3 | +0.4% |
| 2026-08-25 | 38.0 | 38.2 | 37.4 | 37.4 | -1.5% |
| 2026-08-24 | 36.5 | 38.1 | 36.4 | 38.0 | +4.2% |
| 2026-08-21 | 35.7 | 36.9 | 35.4 | 36.9 | +3.4% |
| 2026-08-20 | 34.5 | 35.4 | 34.0 | 35.3 | +2.3% |
| 2026-08-19 | 33.7 | 35.4 | 33.6 | 34.7 | +3.0% |
| 2026-08-18 | 33.7 | 34.0 | 33.2 | 33.4 | -0.9% |
| 2026-08-17 | 33.3 | 34.1 | 33.1 | 33.8 | +1.4% |
| 2026-08-14 | 32.6 | 33.9 | 32.6 | 33.5 | +2.6% |
| 2026-08-13 | 32.7 | 33.5 | 32.5 | 32.6 | -0.3% |
| 2026-08-12 | 32.5 | 33.0 | 32.1 | 32.6 | +0.6% |
| 2026-08-11 | 32.0 | 32.2 | 31.6 | 32.0 | -0.0% |
| 2026-08-10 | 32.6 | 32.9 | 32.1 | 32.1 | -1.5% |
| 2026-08-07 | 33.4 | 33.4 | 32.7 | 32.8 | -1.7% |
| 2026-08-06 | 34.2 | 34.2 | 33.4 | 33.7 | -1.3% |
| 2026-08-05 | 34.7 | 35.2 | 34.0 | 34.5 | -0.4% |
| 2026-08-04 | 37.5 | 37.6 | 33.8 | 33.8 | -9.7% |
| 2026-08-03 | 38.4 | 38.4 | 36.9 | 37.5 | -2.3% |
| 2026-07-31 | 38.0 | 38.5 | 37.2 | 37.2 | -2.0% |
| 2026-07-30 | 36.6 | 39.1 | 36.3 | 38.5 | +5.1% |
| 2026-07-29 | 33.7 | 34.5 | 33.6 | 34.2 | +1.8% |
| 2026-07-28 | 33.8 | 34.2 | 33.1 | 33.5 | -0.9% |
| 2026-07-27 | 32.9 | 33.4 | 32.5 | 33.2 | +0.9% |
| 2026-07-24 | 32.5 | 32.5 | 31.6 | 31.8 | -2.0% |
| 2026-07-23 | 31.7 | 32.2 | 31.5 | 32.0 | +0.9% |
| 2026-07-22 | 33.4 | 33.4 | 31.9 | 32.2 | -3.5% |
| — |
| 2026-08-20 | 34.49 | 35.44 | 33.96 | 35.29 | — |
| 2026-08-19 | 33.66 | 35.35 | 33.63 | 34.66 | — |
| 2026-08-18 | 33.65 | 34 | 33.19 | 33.36 | — |
| 2026-08-17 | 33.3 | 34.12 | 33.08 | 33.76 | — |
| 2026-08-14 | 32.64 | 33.88 | 32.64 | 33.5 | — |
| 2026-08-13 | 32.7 | 33.45 | 32.52 | 32.61 | — |
| 2026-08-12 | 32.45 | 32.99 | 32.12 | 32.64 | — |
| 2026-08-11 | 32.01 | 32.24 | 31.64 | 32 | — |
| 2026-08-10 | 32.62 | 32.92 | 32.08 | 32.14 | — |
| 2026-08-07 | 33.35 | 33.4 | 32.74 | 32.79 | — |
| 2026-08-06 | 34.16 | 34.15 | 33.4 | 33.71 | — |
| 2026-08-05 | 34.65 | 35.23 | 34.02 | 34.5 | — |
| 2026-08-04 | 37.46 | 37.63 | 33.78 | 33.82 | — |
| 2026-08-03 | 38.35 | 38.35 | 36.87 | 37.46 | — |
| 2026-07-31 | 37.97 | 38.45 | 37.18 | 37.22 | — |
| 2026-07-30 | 36.64 | 39.09 | 36.25 | 38.52 | — |
| 2026-07-29 | 33.65 | 34.51 | 33.61 | 34.24 | — |
| 2026-07-28 | 33.81 | 34.16 | 33.1 | 33.51 | — |
| 2026-07-27 | 32.9 | 33.38 | 32.51 | 33.2 | — |
| 2026-07-24 | 32.45 | 32.45 | 31.58 | 31.79 | — |
| 2026-07-23 | 31.74 | 32.24 | 31.48 | 32.01 | — |
| 2026-07-22 | 33.37 | 33.37 | 31.88 | 32.2 | — |