CMG
Chipotle Mexican (CMG)
NYSE
$36.14-$0.06 (-0.16%)
Price as of Sep 11, 2026 7:56 PM EDT
  • $45.8B
    Market Cap
  • -6.29%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +13.13%
    Low Price$33.36
    High Price$38.52
  • 3 Months
    +15.84%
    Low Price$30.54
    High Price$38.52
  • 1 Year
    -6.29%
    Low Price$28.18
    High Price$42.36
Date
Open
High
Low
Close
Change (%)
Volume
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
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