Chipotle Mexican Grill, Inc. (CMG)

NYSE: CMG · Real-Time Price · USD

31.89

+0.61 (1.95%)

At close: Oct 30, 2026, 4:00 PM EDT

31.90

+0.01 (0.03%)

After-hours: Oct 30, 2026, 7:59 PM EDT

Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	31.67	32.35	31.49	31.89	31.89	1.95%	24,391,130
Oct 29, 2026	30.46	31.54	29.90	31.28	31.28	8.88%	42,481,878
Oct 28, 2026	28.12	29.24	28.07	28.73	28.73	2.68%	30,954,969
Oct 27, 2026	28.39	28.49	27.89	27.98	27.98	-1.51%	18,203,635
Oct 26, 2026	27.74	28.64	27.66	28.41	28.41	3.23%	21,911,667
Oct 23, 2026	27.93	28.04	27.31	27.52	27.52	-2.20%	18,706,062
Oct 22, 2026	28.09	28.47	27.82	28.14	28.14	0.07%	26,862,953
Oct 21, 2026	29.03	29.10	27.87	28.12	28.12	-5.16%	27,919,258
Oct 20, 2026	30.48	30.72	29.48	29.65	29.65	-0.67%	18,578,615
Oct 19, 2026	29.71	29.90	29.41	29.85	29.85	-0.13%	25,728,947
Oct 16, 2026	30.65	31.06	29.77	29.89	29.89	-2.26%	17,157,801
Oct 15, 2026	30.93	31.32	30.49	30.58	30.58	0.20%	17,300,747
Oct 14, 2026	30.42	30.54	29.97	30.52	30.52	0.56%	17,248,137
Oct 13, 2026	30.46	30.69	30.17	30.35	30.35	-0.16%	16,017,195
Oct 12, 2026	30.75	31.18	29.83	30.40	30.40	-3.77%	28,464,415
Oct 9, 2026	32.51	32.82	31.23	31.59	31.59	-3.34%	19,929,793
Oct 8, 2026	30.68	33.40	30.46	32.68	32.68	6.21%	70,388,917
Oct 7, 2026	30.81	31.00	30.45	30.77	30.77	-0.42%	12,520,901
Oct 6, 2026	30.76	31.46	30.61	30.90	30.90	0.16%	17,421,578
Oct 5, 2026	32.12	32.16	30.21	30.85	30.85	-4.67%	23,342,405
Oct 2, 2026	32.48	32.55	31.83	32.36	32.36	0.12%	14,977,897
Oct 1, 2026	31.95	32.45	31.73	32.32	32.32	1.16%	18,510,213
Sep 30, 2026	31.95	32.12	31.54	31.95	31.95	0.22%	14,106,491
Sep 29, 2026	31.57	32.35	31.27	31.88	31.88	0.09%	13,765,080
Sep 28, 2026	31.20	33.60	31.14	31.85	31.85	1.66%	31,377,883
Sep 25, 2026	31.95	32.23	31.30	31.33	31.33	-2.12%	12,923,996
Sep 24, 2026	32.57	32.94	31.65	32.01	32.01	-2.14%	15,462,215
Sep 23, 2026	32.50	32.93	32.10	32.71	32.71	0.25%	18,030,518
Sep 22, 2026	33.62	33.75	32.57	32.63	32.63	-1.54%	11,853,051
Sep 21, 2026	33.70	33.70	32.77	33.14	33.14	-0.87%	11,475,381
Sep 18, 2026	33.61	33.61	32.86	33.43	33.43	-0.24%	21,551,023
Sep 17, 2026	34.27	34.27	33.45	33.51	33.51	-0.50%	9,574,319
Sep 16, 2026	35.24	35.24	33.64	33.68	33.68	-3.30%	12,997,625
Sep 15, 2026	36.70	36.81	34.46	34.83	34.83	-5.94%	19,967,799
Sep 14, 2026	36.50	37.22	36.03	37.03	37.03	2.29%	9,884,113
Sep 11, 2026	36.23	36.64	35.66	36.20	36.20	0.19%	7,686,778
Sep 10, 2026	36.26	36.63	35.69	36.13	36.13	0.28%	9,927,794
Sep 9, 2026	36.81	36.86	35.97	36.03	36.03	-2.52%	9,023,302
Sep 8, 2026	36.75	37.42	36.57	36.96	36.96	-	10,498,615
Sep 4, 2026	37.41	37.41	36.84	36.96	36.96	-1.62%	9,675,619
Sep 3, 2026	38.87	38.92	37.52	37.57	37.57	-2.47%	8,835,021
Sep 2, 2026	37.69	38.87	37.69	38.52	38.52	2.69%	10,924,986
Sep 1, 2026	38.13	38.36	37.40	37.51	37.51	-1.37%	10,521,372
Aug 31, 2026	37.42	38.23	37.42	38.03	38.03	-	16,373,568
Aug 28, 2026	37.60	38.26	37.53	38.03	38.03	2.18%	12,706,090
Aug 27, 2026	37.10	37.38	36.50	37.22	37.22	-0.32%	9,537,557
Aug 26, 2026	37.20	37.72	36.78	37.34	37.34	-0.24%	12,961,293
Aug 25, 2026	37.99	38.24	37.43	37.43	37.43	-1.55%	11,306,325
Aug 24, 2026	36.50	38.11	36.35	38.02	38.02	3.04%	17,817,285
Aug 21, 2026	35.69	36.90	35.40	36.90	36.90	4.56%	20,188,199