The closing price for Chipotle Mexican Grill (CMG) in June 2026 was $34, on June 30. It was up 6.3% for the month. The latest price is $30.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 30 2026 | $33.00 | $34.02 | $32.72 | $34.00 | 16,568,100 |
June 29 2026 | $33.27 | $33.33 | $32.51 | $32.97 | 17,337,900 |
June 26 2026 | $32.30 | $33.59 | $32.26 | $33.34 | 63,066,800 |
June 25 2026 | $31.84 | $32.42 | $31.60 | $32.28 | 21,770,700 |
June 24 2026 | $31.23 | $31.79 | $31.10 | $31.69 | 14,150,400 |
June 23 2026 | $30.89 | $31.40 | $30.72 | $30.95 | 14,234,800 |
June 22 2026 | $32.25 | $32.33 | $30.45 | $30.54 | 18,457,800 |
June 18 2026 | $31.86 | $32.82 | $31.63 | $32.49 | 31,478,900 |
June 17 2026 | $32.12 | $32.51 | $31.63 | $31.86 | 14,532,100 |
June 16 2026 | $32.69 | $33.45 | $32.57 | $32.61 | 14,923,900 |
June 15 2026 | $32.64 | $33.06 | $32.42 | $32.73 | 19,527,200 |
June 12 2026 | $31.50 | $32.59 | $31.50 | $32.23 | 20,467,400 |
June 11 2026 | $30.40 | $31.32 | $29.95 | $31.25 | 16,287,500 |
June 10 2026 | $30.10 | $30.81 | $29.77 | $30.42 | 16,672,100 |
June 09 2026 | $29.22 | $30.24 | $29.10 | $29.88 | 24,500,800 |
June 08 2026 | $29.00 | $29.62 | $28.71 | $29.27 | 16,243,000 |
June 05 2026 | $29.09 | $30.27 | $28.95 | $29.34 | 40,707,100 |
June 04 2026 | $29.10 | $29.57 | $28.04 | $28.18 | 29,169,300 |
June 03 2026 | $28.51 | $29.17 | $28.16 | $28.74 | 25,860,400 |
June 02 2026 | $30.12 | $30.19 | $29.10 | $29.26 | 25,825,900 |
June 01 2026 | $32.00 | $32.24 | $30.48 | $30.55 | 32,465,900 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.