CMG
Chipotle Mexican (CMG)
NYSE
$31.11+$0.57 (+1.85%)
Price as of Jun 23, 2026 3:32 PM EDT
  • $39.2B
    Market Cap
  • -43.21%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -7.15%
    Low Price$28.18
    High Price$32.73
  • 3 Months
    -8.48%
    Low Price$28.18
    High Price$36.05
  • 1 Year
    -43.21%
    Low Price$28.18
    High Price$58.24
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
34.74
34.90
33.59
33.85
-2.51%
21,523,023
03/10/2026
35.02
35.20
34.46
34.72
-1.62%
16,666,018
03/09/2026
34.50
35.38
34.01
35.29
-0.23%
17,730,193
03/06/2026
36.93
36.96
35.12
35.37
-4.56%
17,592,993
03/05/2026
36.40
37.47
36.40
37.06
+0.95%
12,350,373
03/04/2026
37.05
37.15
36.26
36.71
-0.60%
11,270,658
03/03/2026
35.80
37.18
35.46
36.93
+0.65%
14,234,049
03/02/2026
36.36
36.77
35.62
36.69
-1.42%
14,969,400
02/27/2026
37.50
37.50
36.29
37.22
-2.18%
20,764,591
02/26/2026
37.75
38.34
37.59
38.05
+1.47%
11,739,078
02/25/2026
36.94
37.64
36.61
37.50
+2.77%
14,160,577
02/24/2026
36.57
36.83
36.15
36.49
-0.33%
13,621,273
02/23/2026
37.13
37.39
36.17
36.61
-2.48%
14,382,696
02/20/2026
37.91
38.29
37.26
37.54
-1.13%
13,157,575
02/19/2026
38.49
38.60
37.51
37.97
-1.94%
10,863,176
02/18/2026
38.12
39.20
38.12
38.72
+2.22%
12,122,390
02/17/2026
37.36
37.98
36.57
37.88
+4.35%
17,175,091
02/13/2026
36.19
37.10
36.13
36.30
+1.28%
18,749,081
02/12/2026
37.45
37.61
35.53
35.84
-3.71%
30,513,010
02/11/2026
38.32
38.34
36.93
37.22
-3.17%
23,711,383
02/10/2026
39.57
39.99
38.43
38.44
-2.90%
13,523,818
02/09/2026
39.23
39.75
38.66
39.59
+0.51%
17,172,722
02/06/2026
38.78
40.14
38.78
39.39
+2.44%
17,541,349
02/05/2026
39.90
40.41
38.35
38.45
-3.71%
20,047,281
02/04/2026
37.72
40.13
37.42
39.93
+1.94%
40,466,432
02/03/2026
38.38
39.21
37.83
39.17
+1.71%
41,056,079
02/03/2026
$0.25 Earnings
02/02/2026
38.76
38.99
38.02
38.51
-0.93%
26,550,442
01/30/2026
38.91
39.12
38.43
38.87
-0.59%
14,627,588