Education
About Us
Working with TipRanks
Follow Us
Chipotle Mexican Grill (CMG)
:CMG
Time Period
1Y
Events
Historical Prices
Rows:
Dec 18, 2025
37.46
38.06
37.27
37.63
37.63
+1.70%
29,399,100
1.31
Dec 17, 2025
35.73
37.52
35.70
37.00
37.00
+3.76%
27,823,490
1.24
Dec 16, 2025
36.04
36.30
35.41
35.66
35.66
-0.78%
17,002,301
0.75
Dec 15, 2025
36.15
36.52
35.76
35.94
35.94
-0.55%
22,745,369
1.01
Dec 12, 2025
35.19
36.38
35.17
36.14
36.14
+3.64%
28,320,100
1.26
Dec 11, 2025
34.07
35.06
34.04
34.87
34.87
+2.74%
17,170,289
0.76
Dec 10, 2025
33.72
34.19
33.58
33.94
33.94
+0.62%
13,445,050
0.59
Dec 09, 2025
33.50
34.10
33.42
33.73
33.73
+0.36%
12,830,080
0.56
Dec 08, 2025
34.65
34.66
33.53
33.61
33.61
-0.97%
16,257,140
0.71
Dec 05, 2025
33.96
34.15
33.66
33.94
33.94
-0.61%
17,372,801
0.75
Dec 04, 2025
33.91
34.16
33.43
34.15
34.15
+0.65%
16,999,801
0.73
Dec 03, 2025
34.17
34.59
33.89
33.93
33.93
-0.62%
23,058,270
0.99
Dec 02, 2025
34.37
34.50
33.76
34.14
34.14
-0.29%
14,710,810
0.64
Dec 01, 2025
34.21
35.14
34.05
34.24
34.24
-0.81%
20,127,301
0.87
Nov 28, 2025
34.01
34.80
34.00
34.52
34.52
+1.44%
13,042,400
0.56
Nov 26, 2025
33.48
34.24
33.28
34.03
34.03
+1.89%
23,495,641
1.02
Nov 25, 2025
31.48
33.41
31.30
33.40
33.40
+7.09%
28,601,189
1.26
Nov 24, 2025
31.73
31.93
31.01
31.19
31.19
-1.39%
25,032,641
1.10
Nov 21, 2025
30.57
32.00
30.56
31.63
31.63
+4.22%
21,759,039
0.97
Nov 20, 2025
30.93
31.79
30.31
30.35
30.35
-2.10%
21,402,580
0.96
Nov 19, 2025
30.86
31.25
30.50
31.00
31.00
+0.78%
17,756,029
0.80
Nov 18, 2025
30.46
31.02
30.27
30.76
30.76
+0.75%
21,086,131
0.95
Nov 17, 2025
31.60
31.60
30.25
30.53
30.53
-3.29%
21,919,840
0.99
Nov 14, 2025
31.22
31.80
31.01
31.57
31.57
+0.61%
18,557,439
0.84
Nov 13, 2025
31.40
31.93
31.19
31.38
31.38
+0.19%
22,758,961
1.03
Nov 12, 2025
30.18
31.36
30.00
31.32
31.32
+5.07%
31,813,350
1.45
Nov 11, 2025
30.41
30.49
29.75
29.81
29.81
-2.20%
36,971,762
1.71
Nov 10, 2025
30.90
31.12
30.32
30.48
30.48
-0.36%
30,288,980
1.42
Nov 07, 2025
30.39
30.71
30.02
30.59
30.59
+0.10%
33,734,941
1.60
Nov 06, 2025
31.56
32.00
30.48
30.56
30.56
-4.41%
31,448,221
1.50
Nov 05, 2025
31.69
32.29
31.42
31.97
31.97
+0.72%
32,380,689
1.56
Nov 04, 2025
31.44
32.06
31.37
31.74
31.74
+0.73%
34,627,230
1.70
Nov 03, 2025
31.65
32.13
31.29
31.51
31.51
-0.57%
33,594,379
1.67
Oct 31, 2025
32.51
32.51
31.21
31.69
31.69
-2.58%
50,155,941
2.56
Oct 30, 2025
31.27
34.13
31.01
32.53
32.53
-18.18%
109,854,797
6.06
Oct 29, 2025
39.99
40.65
39.59
39.76
39.76
-1.24%
27,503,350
1.52
Oct 28, 2025
41.00
41.00
40.23
40.26
40.26
-1.95%
12,338,090
0.67
Oct 27, 2025
41.40
41.52
40.95
41.06
41.06
-0.32%
13,592,820
0.73
Oct 24, 2025
42.18
42.19
41.04
41.19
41.19
-1.46%
12,195,020
0.64
Oct 23, 2025
41.65
42.06
41.10
41.80
41.80
+0.46%
11,440,970
0.59
Oct 22, 2025
42.24
42.38
41.43
41.61
41.61
-1.77%
10,182,400
0.50
Oct 21, 2025
41.59
42.74
41.58
42.36
42.36
+1.75%
12,065,930
0.59
Oct 20, 2025
41.82
42.34
41.32
41.63
41.63
-0.55%
15,104,470
0.74
Oct 17, 2025
41.67
42.30
41.49
41.86
41.86
+0.24%
9,933,391
0.48
Oct 16, 2025
41.82
42.18
41.47
41.76
41.76
-0.02%
12,209,620
0.59
Oct 15, 2025
42.35
42.82
41.74
41.77
41.77
-0.78%
15,218,840
0.74
Oct 14, 2025
40.30
42.61
40.06
42.10
42.10
+2.93%
20,564,471
1.01
Oct 13, 2025
40.12
41.06
40.09
40.90
40.90
+2.71%
13,235,780
0.65
Oct 10, 2025
41.08
41.40
39.81
39.82
39.82
-2.62%
15,268,980
0.76
Oct 09, 2025
41.04
41.66
40.87
40.89
40.89
-0.22%
15,623,120
0.78
Rows: