CMG
Chipotle Mexican (CMG)
NYSE
$37.18-$0.05 (-0.12%)
Price as of Aug 03, 2026 12:47 PM EDT
  • $47.7B
    Market Cap
  • -12.46%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +9.47%
    Low Price$31.79
    High Price$38.52
  • 3 Months
    +9.50%
    Low Price$28.18
    High Price$38.52
  • 1 Year
    -12.46%
    Low Price$28.18
    High Price$44.04
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
32.03
33.08
32.00
32.67
+2.35%
13,451,164
05/11/2026
32.29
32.39
31.63
31.92
-1.75%
18,647,409
05/08/2026
33.43
33.50
32.14
32.49
-2.34%
12,947,295
05/07/2026
32.50
33.30
32.05
33.27
+1.62%
17,020,180
05/06/2026
33.19
33.62
32.69
32.74
+1.33%
16,697,235
05/05/2026
32.18
32.39
31.72
32.31
+1.03%
20,303,038
05/04/2026
33.00
33.17
31.94
31.98
-3.03%
16,842,116
05/01/2026
34.00
34.17
32.88
32.98
-2.97%
20,862,378
04/30/2026
35.10
35.10
33.45
33.99
+3.03%
35,147,041
04/29/2026
32.80
33.15
32.43
32.99
+0.37%
29,828,874
04/29/2026
$0.24 Earnings
04/28/2026
33.49
33.74
32.69
32.87
-2.29%
21,384,343
04/27/2026
34.26
34.67
33.49
33.64
-1.67%
15,918,041
04/24/2026
33.97
34.36
33.67
34.21
+0.91%
12,494,165
04/23/2026
35.11
35.24
33.61
33.90
-3.45%
22,765,588
04/22/2026
35.72
35.76
34.71
35.11
-2.61%
15,801,814
04/21/2026
36.10
37.08
35.71
36.05
+0.61%
13,009,761
04/20/2026
35.79
36.16
35.65
35.83
0.00%
11,548,582
04/17/2026
35.62
36.65
35.43
35.83
+2.14%
16,513,823
04/16/2026
35.60
35.70
34.91
35.08
-0.48%
12,190,430
04/15/2026
35.06
35.52
34.93
35.25
+0.95%
10,251,226
04/14/2026
34.83
35.28
34.63
34.92
+0.95%
8,967,855
04/13/2026
33.95
34.84
33.40
34.59
+1.47%
12,711,470
04/10/2026
34.23
34.50
33.91
34.09
-0.44%
9,834,528
04/09/2026
33.57
34.67
33.47
34.24
+1.33%
12,377,645
04/08/2026
34.63
35.29
33.67
33.79
+2.21%
13,156,088
04/07/2026
33.43
33.62
32.60
33.06
-1.31%
12,766,986
04/06/2026
32.85
33.63
32.67
33.50
+1.03%
13,852,322
04/02/2026
32.10
33.31
31.82
33.16
+1.62%
12,559,878
04/01/2026
32.42
32.88
32.00
32.63
+1.94%
12,750,255
03/31/2026
31.59
32.29
31.39
32.01
+2.73%
17,777,935
03/30/2026
30.72
31.62
30.60
31.16
+0.97%
13,010,750
03/27/2026
32.01
32.01
30.77
30.86
-4.07%
15,495,841
03/26/2026
32.39
33.06
32.12
32.17
-1.02%
10,156,275
03/25/2026
33.02
33.30
32.08
32.50
-0.79%
13,814,661
03/24/2026
33.02
33.16
32.49
32.76
-1.80%
14,495,628
03/23/2026
34.25
34.29
33.33
33.36
-0.03%
16,444,323
03/20/2026
33.68
33.74
32.93
33.37
+1.31%
25,932,176
03/19/2026
32.30
33.33
32.23
32.94
+0.92%
16,133,665
03/18/2026
34.03
34.06
32.62
32.64
-5.14%
19,011,445
03/17/2026
34.40
35.06
34.33
34.41
+0.97%
17,158,460
03/16/2026
32.77
34.08
32.71
34.08
+4.80%
17,722,655
03/13/2026
33.25
33.29
32.36
32.52
-0.12%
20,383,688
03/12/2026
33.44
33.63
32.52
32.56
-3.81%
20,004,254