The closing price for Chipotle Mexican Grill (CMG) in November 2025 was $34.52, on November 28. It was up 9.1% for the month. The latest price is $38.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $34.01 | $34.80 | $34.00 | $34.52 | 13,042,400 |
November 26 2025 | $33.48 | $34.24 | $33.28 | $34.03 | 23,495,600 |
November 25 2025 | $31.48 | $33.41 | $31.30 | $33.40 | 28,601,200 |
November 24 2025 | $31.73 | $31.93 | $31.01 | $31.19 | 25,032,600 |
November 21 2025 | $30.57 | $32.00 | $30.56 | $31.63 | 21,759,000 |
November 20 2025 | $30.93 | $31.79 | $30.31 | $30.35 | 21,402,600 |
November 19 2025 | $30.86 | $31.25 | $30.50 | $31.00 | 17,756,000 |
November 18 2025 | $30.46 | $31.02 | $30.27 | $30.76 | 21,086,100 |
November 17 2025 | $31.60 | $31.60 | $30.25 | $30.53 | 21,919,800 |
November 14 2025 | $31.22 | $31.80 | $31.01 | $31.57 | 18,557,400 |
November 13 2025 | $31.40 | $31.93 | $31.19 | $31.38 | 22,759,000 |
November 12 2025 | $30.18 | $31.36 | $30.00 | $31.32 | 31,813,300 |
November 11 2025 | $30.41 | $30.49 | $29.75 | $29.81 | 36,971,800 |
November 10 2025 | $30.90 | $31.12 | $30.32 | $30.48 | 30,289,000 |
November 07 2025 | $30.39 | $30.71 | $30.02 | $30.59 | 33,734,900 |
November 06 2025 | $31.56 | $32.00 | $30.48 | $30.56 | 31,448,200 |
November 05 2025 | $31.69 | $32.29 | $31.42 | $31.97 | 32,380,700 |
November 04 2025 | $31.44 | $32.06 | $31.37 | $31.74 | 34,627,200 |
November 03 2025 | $31.65 | $32.13 | $31.29 | $31.51 | 33,594,400 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
