The closing price for Chipotle Mexican Grill (CMG) yesterday was $44.04. It was up 2% for the day (up 2% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 15 2025 20:00 | $44.04 | $44.04 | $44.04 | $44.04 | — |
August 15 2025 19:30 | $43.89 | $44.09 | $43.71 | $44.03 | 4,390,798 |
August 15 2025 18:30 | $43.85 | $43.93 | $43.77 | $43.89 | 1,526,422 |
August 15 2025 17:30 | $43.66 | $43.91 | $43.65 | $43.84 | 1,504,469 |
August 15 2025 16:30 | $43.63 | $43.73 | $43.61 | $43.66 | 765,160 |
August 15 2025 15:30 | $43.77 | $43.87 | $43.61 | $43.63 | 1,292,816 |
August 15 2025 14:30 | $43.46 | $43.81 | $43.38 | $43.77 | 2,773,845 |
August 15 2025 13:30 | $43.18 | $43.64 | $43.11 | $43.47 | 2,964,487 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
