CMG | Chipotle Mexican | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Chipotle Mexican (CMG)

NYSE

$35.12-$0.05 (-0.16%)

Price as of Nov 13, 2026 12:26 PM EST

$44.5B
Market Cap
12.08%
1-Year Change
Restaurants
Industry

1 Month
+15.69%

Low Price$27.52

High Price$36.64
3 Months
+7.75%

Low Price$27.52

High Price$38.52
1 Year
+12.08%

Low Price$27.52

High Price$40.87

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	36.50	36.69	35.17	35.17	-4.01%	14,240,425
11/11/2026	35.64	36.64	35.61	36.64	+2.00%	11,148,600
11/10/2026	35.94	36.19	35.31	35.92	+0.50%	13,608,101
11/09/2026	34.75	36.04	34.75	35.74	+3.80%	15,725,344
11/06/2026	34.75	35.13	34.17	34.43	-2.74%	15,580,264
11/05/2026	35.19	35.47	34.59	35.40	+0.57%	25,286,160
11/04/2026	34.22	35.31	34.08	35.20	+5.83%	21,883,560
11/03/2026	32.89	33.28	32.41	33.26	+1.06%	15,952,561
11/02/2026	31.90	33.35	31.90	32.91	+3.20%	19,855,661
10/30/2026	31.67	32.35	31.49	31.89	+1.95%	24,391,130
10/29/2026	30.46	31.54	29.90	31.28	+8.88%	42,488,475
10/28/2026	28.12	29.24	28.07	28.73	+2.68%	30,954,969
10/28/2026	$0.27 Earnings
10/27/2026	28.39	28.49	27.89	27.98	-1.51%	18,323,673
10/26/2026	27.74	28.64	27.66	28.41	+3.23%	22,091,668
10/23/2026	27.93	28.04	27.31	27.52	-2.20%	18,706,073
10/22/2026	28.09	28.47	27.82	28.14	+0.07%	26,862,953
10/21/2026	29.03	29.10	27.87	28.12	-5.16%	27,919,258
10/20/2026	30.48	30.72	29.48	29.65	-0.67%	18,578,615
10/19/2026	29.71	29.90	29.41	29.85	-0.13%	25,728,947
10/16/2026	30.65	31.06	29.77	29.89	-2.26%	17,239,089
10/15/2026	30.93	31.32	30.49	30.58	+0.20%	17,390,886
10/14/2026	30.42	30.54	29.97	30.52	+0.56%	17,451,962
10/13/2026	30.46	30.69	30.17	30.35	-0.16%	16,208,444
10/12/2026	30.75	31.18	29.83	30.40	-3.77%	29,168,592
10/09/2026	32.51	32.82	31.23	31.59	-3.34%	20,086,248
10/08/2026	30.68	33.40	30.46	32.68	+6.21%	72,035,562
10/07/2026	30.81	31.00	30.45	30.77	-0.42%	12,936,325
10/06/2026	30.76	31.46	30.61	30.90	+0.16%	17,755,433
10/05/2026	32.12	32.16	30.21	30.85	-4.67%	23,620,961
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