The closing price for Chipotle Mexican Grill (CMG) on Friday was $36.14. It was up 2.7% for the day (up 3.6% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 12 2025 21:00 | $36.14 | $36.14 | $36.14 | $36.14 | — |
December 12 2025 20:30 | $36.20 | $36.21 | $36.05 | $36.14 | 4,486,563 |
December 12 2025 19:30 | $36.24 | $36.31 | $36.17 | $36.20 | 2,350,373 |
December 12 2025 18:30 | $36.32 | $36.38 | $36.20 | $36.23 | 3,007,140 |
December 12 2025 17:30 | $36.07 | $36.32 | $36.07 | $36.32 | 2,138,796 |
December 12 2025 16:30 | $36.03 | $36.13 | $35.82 | $36.07 | 3,189,242 |
December 12 2025 15:30 | $36.11 | $36.35 | $35.86 | $36.04 | 4,438,094 |
December 12 2025 14:30 | $35.19 | $36.11 | $35.17 | $36.11 | 6,077,961 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
