The closing price for Chipotle Mexican Grill (CMG) yesterday was $39.59. It was up 1% for the day (up 0.5% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 09 2026 20:30 | $39.44 | $39.60 | $39.29 | $39.59 | 233,588 |
February 09 2026 19:30 | $39.51 | $39.72 | $39.48 | $39.56 | 76,273 |
February 09 2026 18:30 | $39.66 | $39.75 | $39.45 | $39.46 | 61,759 |
February 09 2026 17:30 | $39.62 | $39.63 | $39.49 | $39.59 | 42,666 |
February 09 2026 16:30 | $39.14 | $39.57 | $39.09 | $39.41 | 70,611 |
February 09 2026 15:30 | $39.51 | $39.55 | $39.01 | $39.02 | 111,171 |
February 09 2026 14:30 | $39.19 | $39.57 | $38.67 | $39.53 | 185,730 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
