The closing price for Chipotle Mexican Grill (CMG) in February 2026 was $37.22, on February 27. It was down 4% for the month. The latest price is $31.80.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $37.50 | $37.50 | $36.29 | $37.22 | 20,764,600 |
February 26 2026 | $37.75 | $38.34 | $37.59 | $38.05 | 11,739,100 |
February 25 2026 | $36.94 | $37.64 | $36.61 | $37.50 | 14,160,600 |
February 24 2026 | $36.57 | $36.83 | $36.15 | $36.49 | 13,621,300 |
February 23 2026 | $37.13 | $37.39 | $36.17 | $36.61 | 14,382,700 |
February 20 2026 | $37.91 | $38.29 | $37.26 | $37.54 | 13,157,600 |
February 19 2026 | $38.49 | $38.60 | $37.51 | $37.97 | 10,863,200 |
February 18 2026 | $38.12 | $39.20 | $38.12 | $38.72 | 12,122,400 |
February 17 2026 | $37.36 | $37.98 | $36.57 | $37.88 | 17,175,100 |
February 13 2026 | $36.19 | $37.10 | $36.13 | $36.30 | 18,749,100 |
February 12 2026 | $37.45 | $37.61 | $35.53 | $35.84 | 30,513,000 |
February 11 2026 | $38.32 | $38.34 | $36.93 | $37.22 | 23,711,400 |
February 10 2026 | $39.57 | $39.99 | $38.43 | $38.44 | 13,523,800 |
February 09 2026 | $39.23 | $39.75 | $38.66 | $39.59 | 17,172,700 |
February 06 2026 | $38.78 | $40.14 | $38.78 | $39.39 | 17,541,300 |
February 05 2026 | $39.90 | $40.41 | $38.35 | $38.45 | 20,047,300 |
February 04 2026 | $37.72 | $40.13 | $37.42 | $39.93 | 40,466,400 |
February 03 2026 | $38.38 | $39.21 | $37.83 | $39.17 | 41,056,100 |
February 02 2026 | $38.76 | $38.99 | $38.02 | $38.51 | 26,550,400 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.