CMG
Chipotle Mexican (CMG)
NYSE
$32.36-$0.005 (-0.02%)
Price as of Oct 02, 2026 7:52 PM EDT
  • $40.9B
    Market Cap
  • -22.51%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -15.99%
    Low Price$31.33
    High Price$37.57
  • 3 Months
    -8.56%
    Low Price$31.33
    High Price$38.52
  • 1 Year
    -22.51%
    Low Price$28.18
    High Price$42.36
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
32.48
32.55
31.83
32.36
+0.12%
15,078,913
10/01/2026
31.95
32.45
31.73
32.32
+1.16%
18,545,923
09/30/2026
31.95
32.12
31.54
31.95
+0.22%
14,350,190
09/29/2026
31.57
32.35
31.27
31.88
+0.09%
13,885,193
09/28/2026
31.20
33.60
31.14
31.85
+1.66%
31,440,103
09/25/2026
31.95
32.23
31.30
31.33
-2.12%
13,342,092
09/24/2026
32.57
32.94
31.65
32.01
-2.14%
15,542,644
09/23/2026
32.50
32.93
32.10
32.71
+0.25%
18,156,658
09/22/2026
33.62
33.75
32.57
32.63
-1.54%
12,055,062
09/21/2026
33.70
33.70
32.77
33.14
-0.87%
11,595,253
09/18/2026
33.61
33.61
32.86
33.43
-0.24%
22,531,975
09/17/2026
34.27
34.27
33.45
33.51
-0.50%
9,604,875
09/16/2026
35.24
35.24
33.64
33.68
-3.30%
13,076,555
09/15/2026
36.70
36.81
34.46
34.83
-5.94%
19,989,540
09/14/2026
36.50
37.22
36.03
37.03
+2.29%
9,922,993
09/11/2026
36.23
36.64
35.66
36.20
+0.19%
7,696,903
09/10/2026
36.26
36.63
35.69
36.13
+0.28%
9,982,351
09/09/2026
36.81
36.86
35.97
36.03
-2.52%
9,038,299
09/08/2026
36.75
37.42
36.57
36.96
0.00%
10,547,698
09/04/2026
37.41
37.41
36.84
36.96
-1.62%
9,780,605
09/03/2026
38.87
38.92
37.52
37.57
-2.47%
8,871,157
09/02/2026
37.69
38.87
37.69
38.52
+2.69%
11,656,314
09/01/2026
38.13
38.36
37.40
37.51
-1.37%
10,545,182
08/31/2026
37.42
38.23
37.42
38.03
0.00%
16,957,787
08/28/2026
37.60
38.26
37.53
38.03
+2.18%
12,715,267
08/27/2026
37.10
37.38
36.50
37.22
-0.32%
9,596,365
08/26/2026
37.20
37.72
36.78
37.34
-0.24%
12,966,920
08/25/2026
37.99
38.24
37.43
37.43
-1.55%
11,325,448
08/24/2026
36.50
38.11
36.35
38.02
+3.04%
18,199,715
08/21/2026
35.69
36.90
35.40
36.90
+4.56%
20,422,364
08/20/2026
34.49
35.44
33.96
35.29
+1.82%
16,636,792
08/19/2026
33.66
35.35
33.60
34.66
+3.90%
21,881,117
08/18/2026
33.65
34.01
33.20
33.36
-1.18%
13,311,538
08/17/2026
33.30
34.14
33.08
33.76
+0.78%
15,309,725
08/14/2026
32.64
33.88
32.64
33.50
+2.73%
14,701,527
08/13/2026
32.70
33.46
32.52
32.61
-0.09%
17,875,481
08/12/2026
32.45
33.00
32.12
32.64
+2.00%
17,648,978
08/11/2026
32.01
32.24
31.64
32.00
-0.44%
15,887,113
08/10/2026
32.62
32.92
32.08
32.14
-1.98%
15,593,613
08/07/2026
33.35
33.41
32.74
32.79
-2.73%
18,463,852
08/06/2026
34.16
34.16
33.40
33.71
-2.29%
16,693,033
08/05/2026
34.65
35.23
34.02
34.50
+2.01%
26,598,533
08/04/2026
37.46
37.65
33.79
33.82
-9.72%
51,798,109
08/03/2026
38.35
38.35
36.87
37.46
+0.64%
15,259,309
07/31/2026
37.97
38.45
37.18
37.22
-3.37%
14,354,512
07/30/2026
36.64
39.09
36.25
38.52
+12.50%
35,584,446
07/29/2026
33.65
34.51
33.61
34.24
+2.18%
18,914,847
07/29/2026
$0.33 Earnings
07/28/2026
33.81
34.16
33.10
33.51
+0.93%
13,822,521
07/27/2026
32.90
33.38
32.51
33.20
+4.44%
13,241,206
07/24/2026
32.45
32.45
31.58
31.79
-0.69%
12,106,136
07/23/2026
31.74
32.24
31.47
32.01
-0.59%
18,721,711
07/22/2026
33.37
33.37
31.88
32.20
-3.36%
20,337,531
07/21/2026
32.55
33.69
32.21
33.32
+0.57%
11,292,823
07/20/2026
34.15
34.16
32.73
33.13
-3.80%
19,721,680
07/17/2026
34.72
35.47
34.31
34.44
+0.70%
19,855,233
07/16/2026
34.61
34.92
33.91
34.20
-1.24%
17,694,667
07/15/2026
36.77
36.77
34.55
34.63
-4.94%
20,098,722
07/14/2026
36.60
37.09
36.21
36.43
-0.55%
17,566,510
07/13/2026
36.13
37.07
36.02
36.63
+3.91%
20,685,394
07/10/2026
34.96
35.78
34.65
35.25
+1.88%
12,960,125
07/09/2026
33.43
34.62
33.00
34.60
+3.50%
15,643,900
07/08/2026
34.02
34.02
33.00
33.43
-2.68%
15,482,946
07/07/2026
34.69
35.38
34.24
34.35
+1.09%
15,445,812
07/06/2026
35.17
35.35
33.78
33.98
-3.98%
17,039,063
07/02/2026
35.21
35.47
34.89
35.39
+1.11%
15,106,405
07/01/2026
33.96
35.09
33.96
35.00
+2.94%
17,038,786
06/30/2026
33.00
34.02
32.72
34.00
+3.12%
16,568,132
06/29/2026
33.27
33.33
32.51
32.97
-1.11%
17,337,897
06/26/2026
32.30
33.59
32.26
33.34
+3.28%
63,066,828
06/25/2026
31.84
32.42
31.60
32.28
+1.86%
21,778,117
06/24/2026
31.23
31.79
31.10
31.69
+2.39%
14,150,361
06/23/2026
30.89
31.40
30.72
30.95
+1.34%
14,234,783
06/22/2026
32.25
32.33
30.45
30.54
-6.00%
18,457,730
06/18/2026
31.86
32.82
31.63
32.49
+1.98%
31,478,893
06/17/2026
32.12
32.51
31.63
31.86
-2.30%
14,532,114
06/16/2026
32.69
33.45
32.57
32.61
-0.37%
14,923,855
06/15/2026
32.64
33.06
32.42
32.73
+1.55%
19,526,909
06/12/2026
31.50
32.59
31.50
32.23
+3.14%
20,467,281
06/11/2026
30.40
31.32
29.95
31.25
+2.73%
16,287,540
06/10/2026
30.10
30.81
29.77
30.42
+1.81%
16,672,112
06/09/2026
29.22
30.24
29.10
29.88
+2.08%
24,500,755
06/08/2026
29.00
29.62
28.71
29.27
-0.24%
16,242,849
06/05/2026
29.09
30.27
28.95
29.34
+4.12%
40,706,987
06/04/2026
29.10
29.57
28.04
28.18
-1.95%
29,190,787
06/03/2026
28.51
29.17
28.16
28.74
-1.78%
25,842,313
06/02/2026
30.12
30.19
29.10
29.26
-4.22%
25,826,146
06/01/2026
32.00
32.24
30.48
30.55
-4.11%
32,465,940
05/29/2026
32.37
32.67
31.84
31.86
-1.73%
29,861,939
05/28/2026
32.30
32.62
31.82
32.42
-0.83%
14,980,156
05/27/2026
32.68
33.32
32.59
32.69
+1.18%
13,665,376
05/26/2026
32.86
32.94
32.01
32.31
-1.76%
17,041,023
05/22/2026
32.69
32.94
32.40
32.89
+0.27%
18,632,034
05/21/2026
32.53
33.01
32.07
32.80
-0.49%
17,572,485
05/20/2026
33.10
33.27
32.20
32.96
-0.24%
12,284,630
05/19/2026
33.89
33.95
32.52
33.04
-2.10%
17,343,900
05/18/2026
32.41
33.76
32.41
33.75
+3.37%
13,521,906
05/15/2026
31.97
33.07
31.97
32.65
+1.75%
11,960,034
05/14/2026
32.33
32.69
32.07
32.09
-0.06%
13,042,614
05/13/2026
32.42
32.60
31.97
32.11
-1.71%
13,237,171