The closing price for Chipotle Mexican Grill (CMG) in December 2025 was $37, on December 31. It was up 8.2% for the month. The latest price is $38.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $37.04 | $37.24 | $36.85 | $37.00 | 9,885,600 |
December 30 2025 | $37.01 | $37.69 | $36.94 | $37.04 | 11,069,500 |
December 29 2025 | $37.61 | $37.70 | $37.06 | $37.14 | 14,148,600 |
December 26 2025 | $37.76 | $38.01 | $37.63 | $37.81 | 8,470,000 |
December 24 2025 | $37.87 | $38.11 | $37.82 | $37.90 | 6,284,700 |
December 23 2025 | $37.98 | $37.98 | $37.00 | $37.79 | 17,914,100 |
December 22 2025 | $37.60 | $38.19 | $37.38 | $37.92 | 16,339,000 |
December 19 2025 | $37.60 | $38.23 | $36.98 | $37.64 | 45,594,600 |
December 18 2025 | $37.46 | $38.06 | $37.27 | $37.63 | 29,399,100 |
December 17 2025 | $35.73 | $37.52 | $35.70 | $37.00 | 27,823,500 |
December 16 2025 | $36.04 | $36.30 | $35.41 | $35.66 | 17,002,300 |
December 15 2025 | $36.15 | $36.52 | $35.76 | $35.94 | 22,745,400 |
December 12 2025 | $35.19 | $36.38 | $35.17 | $36.14 | 28,320,100 |
December 11 2025 | $34.07 | $35.06 | $34.04 | $34.87 | 17,170,300 |
December 10 2025 | $33.72 | $34.19 | $33.58 | $33.94 | 13,445,000 |
December 09 2025 | $33.50 | $34.10 | $33.42 | $33.73 | 12,830,100 |
December 08 2025 | $34.65 | $34.66 | $33.53 | $33.61 | 16,257,100 |
December 05 2025 | $33.96 | $34.15 | $33.66 | $33.94 | 17,372,800 |
December 04 2025 | $33.91 | $34.16 | $33.43 | $34.15 | 16,999,800 |
December 03 2025 | $34.17 | $34.59 | $33.89 | $33.93 | 23,058,300 |
December 02 2025 | $34.37 | $34.50 | $33.76 | $34.14 | 14,710,800 |
December 01 2025 | $34.21 | $35.14 | $34.05 | $34.24 | 20,127,300 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
