Chipotle Mexican Grill (CMG)
NYSE:CMG
Want to see CMG full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
32.69
32.94
32.40
32.89
32.89
+0.27%
18,632,029
1.19
May 21, 2026
32.53
33.01
32.07
32.80
32.80
-0.49%
17,572,971
1.13
May 20, 2026
33.10
33.27
32.20
32.96
32.96
-0.24%
12,284,710
0.79
May 19, 2026
33.89
33.95
32.52
33.04
33.04
-2.10%
17,343,900
1.12
May 18, 2026
32.41
33.76
32.41
33.75
33.75
+3.37%
13,522,060
0.87
May 15, 2026
31.97
33.07
31.97
32.65
32.65
+1.75%
11,960,030
0.77
May 14, 2026
32.33
32.69
32.07
32.09
32.09
-0.06%
13,042,610
0.85
May 13, 2026
32.42
32.60
31.97
32.11
32.11
-1.71%
13,237,170
0.86
May 12, 2026
32.03
33.08
32.00
32.67
32.67
+2.35%
13,450,660
0.86
May 11, 2026
32.29
32.39
31.63
31.92
31.92
-1.75%
18,643,570
1.18
May 08, 2026
33.43
33.50
32.14
32.49
32.49
-2.34%
12,947,300
0.82
May 07, 2026
32.50
33.30
32.05
33.27
33.27
+1.62%
17,020,180
1.08
May 06, 2026
33.19
33.62
32.69
32.74
32.74
+1.33%
16,697,230
1.06
May 05, 2026
32.18
32.39
31.72
32.31
32.31
+1.03%
20,303,039
1.28
May 04, 2026
33.00
33.17
31.94
31.98
31.98
-3.03%
16,842,221
1.04
May 01, 2026
34.00
34.17
32.88
32.98
32.98
-2.97%
20,862,381
1.27
Apr 30, 2026
35.10
35.10
33.45
33.99
33.99
+3.03%
35,147,039
2.15
Apr 29, 2026
32.80
33.15
32.43
32.99
32.99
+0.37%
29,720,270
1.85
Apr 28, 2026
33.49
33.74
32.69
32.87
32.87
-2.29%
21,352,090
1.33
Apr 27, 2026
34.26
34.67
33.49
33.64
33.64
-1.67%
15,918,040
1.00
Apr 24, 2026
33.97
34.36
33.67
34.21
34.21
+0.91%
12,494,160
0.78
Apr 23, 2026
35.11
35.24
33.61
33.90
33.90
-3.45%
22,765,590
1.44
Apr 22, 2026
35.72
35.76
34.71
35.11
35.11
-2.61%
15,801,810
1.00
Apr 21, 2026
36.10
37.08
35.71
36.05
36.05
+0.61%
13,016,000
0.82
Apr 20, 2026
35.79
36.16
35.65
35.83
35.83
0.00%
11,551,930
0.72
Apr 17, 2026
35.62
36.65
35.43
35.83
35.83
+2.14%
16,513,820
1.02
Apr 16, 2026
35.60
35.70
34.91
35.08
35.08
-0.48%
12,190,430
0.76
Apr 15, 2026
35.06
35.52
34.93
35.25
35.25
+0.95%
10,251,230
0.64
Apr 14, 2026
34.83
35.28
34.63
34.92
34.92
+0.95%
8,967,855
0.56
Apr 13, 2026
33.95
34.84
33.40
34.59
34.59
+1.47%
12,712,170
0.79
Apr 10, 2026
34.23
34.50
33.91
34.09
34.09
-0.44%
9,835,070
0.61
Apr 09, 2026
33.57
34.67
33.47
34.24
34.24
+1.33%
12,382,130
0.76
Apr 08, 2026
34.63
35.29
33.67
33.79
33.79
+2.21%
13,154,730
0.80
Apr 07, 2026
33.43
33.62
32.60
33.06
33.06
-1.31%
12,766,990
0.78
Apr 06, 2026
32.85
33.63
32.67
33.50
33.50
+1.03%
13,852,320
0.85
Apr 03, 2026
32.10
33.31
31.82
33.16
33.16
0.00%
0
0.00
Apr 02, 2026
32.10
33.31
31.82
33.16
33.16
+1.62%
12,559,880
0.75
Apr 01, 2026
32.42
32.88
32.00
32.63
32.63
+1.94%
12,750,260
0.76
Mar 31, 2026
31.59
32.29
31.39
32.01
32.01
+2.73%
17,777,939
1.07
Mar 30, 2026
30.72
31.62
30.60
31.16
31.16
+0.97%
13,010,750
0.78
Mar 27, 2026
32.01
32.01
30.77
30.86
30.86
-4.07%
15,475,340
0.93
Mar 26, 2026
32.39
33.06
32.12
32.17
32.17
-1.02%
10,148,170
0.61
Mar 25, 2026
33.02
33.30
32.08
32.50
32.50
-0.79%
13,810,260
0.84
Mar 24, 2026
33.02
33.16
32.49
32.76
32.76
-1.80%
14,491,510
0.88
Mar 23, 2026
34.25
34.29
33.33
33.36
33.36
-0.03%
16,438,900
1.00
Mar 20, 2026
33.68
33.74
32.93
33.37
33.37
+1.31%
25,922,131
1.54
Mar 19, 2026
32.30
33.33
32.23
32.94
32.94
+0.92%
16,114,550
0.95
Mar 18, 2026
34.03
34.06
32.62
32.64
32.64
-5.14%
18,997,990
1.11
Mar 17, 2026
34.40
35.06
34.33
34.41
34.41
+0.97%
17,157,369
1.00
Mar 16, 2026
32.77
34.08
32.71
34.08
34.08
+4.80%
17,715,039
1.03
Rows: