The highest closing price for Chipotle Mexican Grill (CMG) last month was $38.03, on August 31. It was down 0.8% for the month. The latest price is $31.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $37.42 | $38.23 | $37.42 | $38.03 | 16,938,200 |
August 28 2026 | $37.60 | $38.26 | $37.53 | $38.03 | 12,715,267 |
August 27 2026 | $37.10 | $37.38 | $36.50 | $37.22 | 9,593,700 |
August 26 2026 | $37.20 | $37.72 | $36.78 | $37.34 | 12,965,300 |
August 25 2026 | $37.99 | $38.24 | $37.43 | $37.43 | 11,316,400 |
August 24 2026 | $36.50 | $38.11 | $36.35 | $38.02 | 18,192,300 |
August 21 2026 | $35.69 | $36.90 | $35.40 | $36.90 | 20,415,600 |
August 20 2026 | $34.49 | $35.44 | $33.96 | $35.29 | 16,636,800 |
August 19 2026 | $33.66 | $35.35 | $33.60 | $34.66 | 21,881,100 |
August 18 2026 | $33.65 | $34.01 | $33.20 | $33.36 | 13,311,500 |
August 17 2026 | $33.30 | $34.14 | $33.08 | $33.76 | 15,310,000 |
August 14 2026 | $32.64 | $33.88 | $32.64 | $33.50 | 14,701,500 |
August 13 2026 | $32.70 | $33.46 | $32.52 | $32.61 | 17,872,200 |
August 12 2026 | $32.45 | $33.00 | $32.12 | $32.64 | 17,649,000 |
August 11 2026 | $32.01 | $32.24 | $31.64 | $32.00 | 15,887,100 |
August 10 2026 | $32.62 | $32.92 | $32.08 | $32.14 | 15,586,200 |
August 07 2026 | $33.35 | $33.41 | $32.74 | $32.79 | 18,463,900 |
August 06 2026 | $34.16 | $34.16 | $33.40 | $33.71 | 16,690,900 |
August 05 2026 | $34.65 | $35.23 | $34.02 | $34.50 | 26,643,500 |
August 04 2026 | $37.46 | $37.65 | $33.79 | $33.82 | 51,798,200 |
August 03 2026 | $38.35 | $38.35 | $36.87 | $37.46 | 15,259,300 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.