Chipotle Mexican Grill, Inc. CMG
35.28 USD +0.11 (+0.31%)
Regular-session close
35.10 -0.18 -0.51%
After hours · Nov 13, 7:59 PM ET
34.83 Day range 35.51
27.52 52-week range 40.87
- YTD
- -4.65%
- 1 year
- +12.43%
CMG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.50 | 35.51 | 34.83 | 35.28 | +0.11 | +0.31% | 11,557,107 |
| Nov 12, 2026 | 36.50 | 36.69 | 35.17 | 35.17 | -1.47 | -4.01% | 14,231,500 |
| Nov 11, 2026 | 35.64 | 36.64 | 35.61 | 36.64 | +0.72 | +2.00% | 11,151,100 |
| Nov 10, 2026 | 35.94 | 36.19 | 35.31 | 35.92 | +0.18 | +0.50% | 13,608,300 |
| Nov 9, 2026 | 34.75 | 36.04 | 34.75 | 35.74 | +1.31 | +3.80% | 15,724,000 |
| Nov 6, 2026 | 34.75 | 35.13 | 34.17 | 34.43 | -0.97 | -2.74% | 15,578,100 |
| Nov 5, 2026 | 35.19 | 35.47 | 34.59 | 35.40 | +0.20 | +0.57% | 25,348,500 |
| Nov 4, 2026 | 34.22 | 35.31 | 34.08 | 35.20 | +1.94 | +5.83% | 21,881,300 |
| Nov 3, 2026 | 32.89 | 33.28 | 32.41 | 33.26 | +0.35 | +1.06% | 15,945,600 |
| Nov 2, 2026 | 31.90 | 33.35 | 31.90 | 32.91 | +1.02 | +3.20% | 19,855,200 |
| Oct 30, 2026 | 31.67 | 32.35 | 31.49 | 31.89 | +0.61 | +1.95% | 24,391,100 |
| Oct 29, 2026 | 30.46 | 31.54 | 29.90 | 31.28 | +2.55 | +8.88% | 42,481,900 |
| Oct 28, 2026 | 28.12 | 29.24 | 28.07 | 28.73 | +0.75 | +2.68% | 30,955,000 |
| Oct 27, 2026 | 28.39 | 28.49 | 27.89 | 27.98 | -0.43 | -1.51% | 18,203,600 |
| Oct 26, 2026 | 27.74 | 28.64 | 27.66 | 28.41 | +0.89 | +3.23% | 21,905,700 |
| Oct 23, 2026 | 27.93 | 28.04 | 27.31 | 27.52 | -0.62 | -2.20% | 18,706,100 |
| Oct 22, 2026 | 28.09 | 28.47 | 27.82 | 28.14 | +0.02 | +0.07% | 26,863,000 |
| Oct 21, 2026 | 29.03 | 29.10 | 27.87 | 28.12 | -1.53 | -5.16% | 27,919,300 |
| Oct 20, 2026 | 30.48 | 30.72 | 29.48 | 29.65 | -0.20 | -0.67% | 18,578,600 |
| Oct 19, 2026 | 29.71 | 29.90 | 29.41 | 29.85 | -0.04 | -0.13% | 25,726,900 |
| Oct 16, 2026 | 30.65 | 31.06 | 29.77 | 29.89 | -0.69 | -2.26% | 17,234,700 |
| Oct 15, 2026 | 30.93 | 31.32 | 30.49 | 30.58 | +0.06 | +0.20% | 17,390,900 |
| Oct 14, 2026 | 30.42 | 30.54 | 29.97 | 30.52 | +0.17 | +0.56% | 17,442,300 |
| Oct 13, 2026 | 30.46 | 30.69 | 30.17 | 30.35 | -0.05 | -0.16% | 16,203,900 |
| Oct 12, 2026 | 30.75 | 31.18 | 29.83 | 30.40 | -1.19 | -3.77% | 29,168,600 |
| Oct 9, 2026 | 32.51 | 32.82 | 31.23 | 31.59 | -1.09 | -3.34% | 20,086,200 |
| Oct 8, 2026 | 30.68 | 33.40 | 30.46 | 32.68 | +1.91 | +6.21% | 72,036,000 |
| Oct 7, 2026 | 30.81 | 31.00 | 30.45 | 30.77 | -0.13 | -0.42% | 12,931,000 |
| Oct 6, 2026 | 30.76 | 31.46 | 30.61 | 30.90 | +0.05 | +0.16% | 17,755,400 |
| Oct 5, 2026 | 32.12 | 32.16 | 30.21 | 30.85 | -1.51 | -4.67% | 23,621,700 |
| Oct 2, 2026 | 32.48 | 32.55 | 31.83 | 32.36 | +0.04 | +0.12% | 15,074,300 |
| Oct 1, 2026 | 31.95 | 32.45 | 31.73 | 32.32 | +0.37 | +1.16% | 18,540,000 |
| Sep 30, 2026 | 31.95 | 32.12 | 31.54 | 31.95 | +0.07 | +0.22% | 14,350,600 |
| Sep 29, 2026 | 31.57 | 32.35 | 31.27 | 31.88 | +0.03 | +0.09% | 13,882,500 |
| Sep 28, 2026 | 31.20 | 33.60 | 31.14 | 31.85 | +0.52 | +1.66% | 31,440,100 |
| Sep 25, 2026 | 31.95 | 32.23 | 31.30 | 31.33 | -0.68 | -2.12% | 13,342,100 |
| Sep 24, 2026 | 32.57 | 32.94 | 31.65 | 32.01 | -0.70 | -2.14% | 15,535,000 |
| Sep 23, 2026 | 32.50 | 32.93 | 32.10 | 32.71 | +0.08 | +0.25% | 18,153,600 |
| Sep 22, 2026 | 33.62 | 33.75 | 32.57 | 32.63 | -0.51 | -1.54% | 12,055,100 |
| Sep 21, 2026 | 33.70 | 33.70 | 32.77 | 33.14 | -0.29 | -0.87% | 11,591,800 |
| Sep 18, 2026 | 33.61 | 33.61 | 32.86 | 33.43 | -0.08 | -0.24% | 22,532,000 |
| Sep 17, 2026 | 34.27 | 34.27 | 33.45 | 33.51 | -0.17 | -0.50% | 9,599,100 |
| Sep 16, 2026 | 35.24 | 35.24 | 33.64 | 33.68 | -1.15 | -3.30% | 13,076,600 |
| Sep 15, 2026 | 36.70 | 36.81 | 34.46 | 34.83 | -2.20 | -5.94% | 19,982,400 |
| Sep 14, 2026 | 36.50 | 37.22 | 36.03 | 37.03 | +0.83 | +2.29% | 9,905,300 |
| Sep 11, 2026 | 36.23 | 36.64 | 35.66 | 36.20 | +0.07 | +0.19% | 7,696,000 |
| Sep 10, 2026 | 36.26 | 36.63 | 35.69 | 36.13 | +0.10 | +0.28% | 9,981,400 |
| Sep 9, 2026 | 36.81 | 36.86 | 35.97 | 36.03 | -0.93 | -2.52% | 9,032,400 |
| Sep 8, 2026 | 36.75 | 37.42 | 36.57 | 36.96 | 0.00 | 0.00% | 10,545,500 |
| Sep 4, 2026 | 37.41 | 37.41 | 36.84 | 36.96 | -0.61 | -1.62% | 9,779,500 |
| Sep 3, 2026 | 38.87 | 38.92 | 37.52 | 37.57 | -0.95 | -2.47% | 8,867,400 |
| Sep 2, 2026 | 37.69 | 38.87 | 37.69 | 38.52 | +1.01 | +2.69% | 11,655,300 |
| Sep 1, 2026 | 38.13 | 38.36 | 37.40 | 37.51 | -0.52 | -1.37% | 10,543,600 |
| Aug 31, 2026 | 37.42 | 38.23 | 37.42 | 38.03 | 0.00 | 0.00% | 16,938,200 |
| Aug 28, 2026 | 37.60 | 38.26 | 37.53 | 38.03 | +0.81 | +2.18% | 12,712,600 |
| Aug 27, 2026 | 37.10 | 37.38 | 36.50 | 37.22 | -0.12 | -0.32% | 9,593,700 |
| Aug 26, 2026 | 37.20 | 37.72 | 36.78 | 37.34 | -0.09 | -0.24% | 12,965,300 |
| Aug 25, 2026 | 37.99 | 38.24 | 37.43 | 37.43 | -0.59 | -1.55% | 11,316,400 |
| Aug 24, 2026 | 36.50 | 38.11 | 36.35 | 38.02 | +1.12 | +3.04% | 18,192,300 |
| Aug 21, 2026 | 35.69 | 36.90 | 35.40 | 36.90 | +1.61 | +4.56% | 20,415,600 |
| Aug 20, 2026 | 34.49 | 35.44 | 33.96 | 35.29 | +0.63 | +1.82% | 16,636,800 |
| Aug 19, 2026 | 33.66 | 35.35 | 33.60 | 34.66 | +1.30 | +3.90% | 21,881,100 |
| Aug 18, 2026 | 33.65 | 34.01 | 33.20 | 33.36 | -0.40 | -1.18% | 13,311,500 |
| Aug 17, 2026 | 33.30 | 34.14 | 33.08 | 33.76 | +0.26 | +0.78% | 15,310,000 |
| Aug 14, 2026 | 32.64 | 33.88 | 32.64 | 33.50 | +0.89 | +2.73% | 14,701,500 |
65 days, newest first. Daily bars as drawn on the CMG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.