The closing price for Chipotle Mexican Grill (CMG) in March 2026 was $32.01, on March 31. It was down 12% for the month. The latest price is $29.24.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $31.59 | $32.29 | $31.39 | $32.01 | 17,777,900 |
March 30 2026 | $30.72 | $31.62 | $30.60 | $31.16 | 13,010,800 |
March 27 2026 | $32.01 | $32.01 | $30.77 | $30.86 | 15,495,800 |
March 26 2026 | $32.39 | $33.06 | $32.12 | $32.17 | 10,156,300 |
March 25 2026 | $33.02 | $33.30 | $32.08 | $32.50 | 13,814,700 |
March 24 2026 | $33.02 | $33.16 | $32.49 | $32.76 | 14,495,600 |
March 23 2026 | $34.25 | $34.29 | $33.33 | $33.36 | 16,444,300 |
March 20 2026 | $33.68 | $33.74 | $32.93 | $33.37 | 25,934,700 |
March 19 2026 | $32.30 | $33.33 | $32.23 | $32.94 | 16,133,700 |
March 18 2026 | $34.03 | $34.06 | $32.62 | $32.64 | 19,011,400 |
March 17 2026 | $34.40 | $35.06 | $34.33 | $34.41 | 17,159,000 |
March 16 2026 | $32.77 | $34.08 | $32.71 | $34.08 | 17,722,700 |
March 13 2026 | $33.25 | $33.29 | $32.36 | $32.52 | 20,383,688 |
March 12 2026 | $33.44 | $33.63 | $32.52 | $32.56 | 20,004,254 |
March 11 2026 | $34.74 | $34.90 | $33.59 | $33.85 | 21,523,023 |
March 10 2026 | $35.02 | $35.20 | $34.46 | $34.72 | 16,666,018 |
March 09 2026 | $34.50 | $35.38 | $34.01 | $35.29 | 17,730,193 |
March 06 2026 | $36.93 | $36.96 | $35.12 | $35.37 | 17,593,000 |
March 05 2026 | $36.40 | $37.47 | $36.40 | $37.06 | 12,348,300 |
March 04 2026 | $37.05 | $37.15 | $36.26 | $36.71 | 11,270,700 |
March 03 2026 | $35.80 | $37.18 | $35.46 | $36.93 | 14,234,000 |
March 02 2026 | $36.36 | $36.77 | $35.62 | $36.69 | 14,969,400 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.