The highest closing price for Chipotle Mexican Grill (CMG) last month was $41.79, on September 3. It was down 6.3% for the month. The latest price is $39.18.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $39.86 | $39.94 | $38.85 | $39.19 | 19,344,053 |
September 29 2025 | $40.28 | $40.38 | $39.60 | $39.90 | 15,189,332 |
September 26 2025 | $39.33 | $40.09 | $39.21 | $40.08 | 14,884,500 |
September 25 2025 | $39.36 | $39.50 | $38.82 | $39.33 | 16,684,200 |
September 24 2025 | $39.65 | $39.71 | $38.99 | $39.55 | 21,056,200 |
September 23 2025 | $40.23 | $40.38 | $39.48 | $39.68 | 21,692,600 |
September 22 2025 | $39.19 | $40.22 | $39.09 | $40.13 | 27,428,000 |
September 19 2025 | $40.03 | $40.03 | $38.98 | $39.32 | 36,441,900 |
September 18 2025 | $39.73 | $40.33 | $39.40 | $39.81 | 23,592,500 |
September 17 2025 | $39.49 | $40.25 | $39.37 | $39.67 | 22,953,000 |
September 16 2025 | $39.00 | $39.48 | $38.90 | $39.30 | 23,534,100 |
September 15 2025 | $38.70 | $39.04 | $38.42 | $38.58 | 19,221,300 |
September 12 2025 | $38.99 | $38.99 | $38.34 | $38.63 | 22,288,600 |
September 11 2025 | $38.71 | $39.10 | $38.30 | $38.96 | 25,071,500 |
September 10 2025 | $39.37 | $39.49 | $38.50 | $38.71 | 24,959,200 |
September 09 2025 | $39.56 | $39.84 | $39.25 | $39.46 | 17,916,500 |
September 08 2025 | $41.00 | $41.02 | $39.23 | $39.65 | 35,121,800 |
September 05 2025 | $41.49 | $41.98 | $40.73 | $41.06 | 22,015,500 |
September 04 2025 | $41.72 | $41.80 | $41.04 | $41.41 | 18,998,900 |
September 03 2025 | $42.00 | $42.26 | $41.65 | $41.79 | 11,987,800 |
September 02 2025 | $41.81 | $42.17 | $41.47 | $41.75 | 20,801,600 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.
