The closing price for Chipotle Mexican Grill (CMG) in May 2022 was $28.05, on May 31, 2022. It was down 3.4% for the month. The latest price is $50.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2022 | $27.90 | $28.29 | $27.54 | $28.05 | 12,860,000 |
May 27 2022 | $27.16 | $28.13 | $27.16 | $28.05 | 12,685,000 |
May 26 2022 | $26.08 | $26.98 | $25.93 | $26.82 | 11,275,000 |
May 25 2022 | $24.90 | $26.10 | $24.74 | $25.78 | 12,640,000 |
May 24 2022 | $25.57 | $25.57 | $24.62 | $25.33 | 18,520,000 |
May 23 2022 | $25.97 | $26.25 | $25.29 | $25.80 | 16,840,000 |
May 20 2022 | $25.86 | $25.94 | $25.13 | $25.88 | 17,405,000 |
May 19 2022 | $24.78 | $25.81 | $24.67 | $25.45 | 11,685,000 |
May 18 2022 | $25.99 | $26.11 | $24.80 | $25.06 | 15,405,000 |
May 17 2022 | $26.57 | $26.69 | $25.91 | $26.44 | 8,525,000 |
May 16 2022 | $26.18 | $26.48 | $25.87 | $25.98 | 8,700,000 |
May 13 2022 | $25.98 | $26.76 | $25.98 | $26.37 | 11,025,000 |
May 12 2022 | $25.23 | $26.08 | $24.85 | $25.62 | 17,150,000 |
May 11 2022 | $26.20 | $27.23 | $25.58 | $25.63 | 15,610,000 |
May 10 2022 | $25.93 | $26.78 | $25.46 | $26.42 | 19,815,000 |
May 09 2022 | $26.47 | $26.60 | $25.44 | $25.53 | 19,900,000 |
May 06 2022 | $26.90 | $27.32 | $26.24 | $27.09 | 14,945,000 |
May 05 2022 | $28.31 | $28.61 | $26.89 | $27.40 | 24,845,000 |
May 04 2022 | $29.01 | $29.13 | $27.62 | $28.69 | 20,925,000 |
May 03 2022 | $29.14 | $29.28 | $28.42 | $28.95 | 11,160,000 |
May 02 2022 | $29.02 | $29.25 | $28.20 | $29.22 | 11,685,000 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
