Loading chart…

Normalized performance

Loading heatmap…

Fetching quotes & constituents

CMG historical OHLC prices

Download CMG daily OHLC history, export CSV, and review long-term price data.

Chipotle Mexican Grill (CMG) — OHLC preview (2006-01-26 to 2026-07-17)

CMG historical OHLC — price trend

CMG historical OHLC
Date	Open	High	Low	Close	Volume
2026-07-17	34.72	35.47	34.31	34.44	—
2026-07-16	34.6	34.92	33.9	34.2	—
2026-07-15	36.77	36.67	34.55	34.63	—
2026-07-14	36.6	37.09	36.21	36.43	—
2026-07-13	36.13	37.07	36.02	36.63	—
2026-07-10	34.96	35.78	34.65	35.25	—
2026-07-09


2026-07-17	34.7	35.5	34.3	34.4	-0.8%
2026-07-16	34.6	34.9	33.9	34.2	-1.2%
2026-07-15	36.8	36.7	34.6	34.6	-5.8%
2026-07-14	36.6	37.1	36.2	36.4	-0.5%
2026-07-13	36.1	37.1	36.0	36.6	+1.4%
2026-07-10	35.0	35.8	34.7	35.3	+0.8%
2026-07-09	33.4	34.6	33.0	34.6	+3.5%
2026-07-08	34.0	33.9	33.0	33.4	-1.7%
2026-07-07	34.7	35.4	34.2	34.4	-1.0%
2026-07-06	35.2	35.4	33.8	34.0	-3.4%
2026-07-02	35.2	35.5	34.9	35.4	+0.5%
2026-07-01	34.0	35.1	34.0	35.0	+3.1%
2026-06-30	33.0	34.0	32.7	34.0	+3.0%
2026-06-29	33.3	33.3	32.5	33.0	-0.9%
2026-06-26	32.3	33.6	32.3	33.3	+3.2%
2026-06-25	31.8	32.4	31.6	32.3	+1.4%
2026-06-24	31.2	31.8	31.1	31.7	+1.5%
2026-06-23	30.9	31.4	30.7	31.0	+0.2%
2026-06-22	32.3	32.3	30.5	30.5	-5.3%
2026-06-18	31.9	32.8	31.6	32.5	+2.0%
2026-06-17	32.1	32.5	31.6	31.9	-0.8%
2026-06-16	32.7	33.5	32.6	32.6	-0.2%
2026-06-15	32.6	33.1	32.4	32.7	+0.3%
2026-06-12	31.5	32.6	31.5	32.2	+2.3%
2026-06-11	30.4	31.3	30.0	31.3	+2.8%
2026-06-10	30.1	30.8	29.8	30.4	+1.1%
2026-06-09	29.2	30.2	29.1	29.9	+2.3%
2026-06-05	29.1	30.3	29.0	29.3	+0.9%
2026-06-04	29.1	29.6	28.0	28.2	-3.2%
2026-06-03	28.5	29.2	28.2	28.7	+0.8%