CMG Historical Stock Prices & CSV Downloads

Chipotle Mexican Grill, Inc. (CMG), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 2, 2026	31.90	33.35	31.90	32.91	32.91	19,810,388
Oct 30, 2026	31.67	32.35	31.49	31.89	31.89	24,379,900
Oct 29, 2026	30.46	31.54	29.90	31.28	31.28	42,481,900
Oct 28, 2026	28.12	29.24	28.07	28.73	28.73	30,955,000
Oct 27, 2026	28.39	28.49	27.89	27.98	27.98	18,203,600
Oct 26, 2026	27.74	28.64	27.66	28.41	28.41	21,905,700
Oct 23, 2026	27.93	28.04	27.31	27.52	27.52	18,706,100
Oct 22, 2026	28.09	28.47	27.82	28.14	28.14	26,863,000
Oct 21, 2026	29.03	29.10	27.87	28.12	28.12	27,919,300
Oct 20, 2026	30.48	30.72	29.48	29.65	29.65	18,578,600
Oct 19, 2026	29.71	29.90	29.41	29.85	29.85	25,726,900
Oct 16, 2026	30.65	31.06	29.77	29.89	29.89	17,234,700
Oct 15, 2026	30.93	31.32	30.49	30.58	30.58	17,390,900
Oct 14, 2026	30.42	30.54	29.97	30.52	30.52	17,442,300
Oct 13, 2026	30.46	30.69	30.17	30.35	30.35	16,203,900
Oct 12, 2026	30.75	31.18	29.83	30.40	30.40	29,168,600
Oct 9, 2026	32.51	32.82	31.23	31.59	31.59	20,086,200
Oct 8, 2026	30.68	33.40	30.46	32.68	32.68	72,036,000
Oct 7, 2026	30.81	31.00	30.45	30.77	30.77	12,931,000
Oct 6, 2026	30.76	31.46	30.61	30.90	30.90	17,755,400
Oct 5, 2026	32.12	32.16	30.21	30.85	30.85	23,621,700
Oct 2, 2026	32.48	32.55	31.83	32.36	32.36	15,074,300
Oct 1, 2026	31.95	32.45	31.73	32.32	32.32	18,540,000
Sep 30, 2026	31.95	32.12	31.54	31.95	31.95	14,350,600
Sep 29, 2026	31.57	32.35	31.27	31.88	31.88	13,882,500

Historical stock data.