Free Trial

Chipotle Mexican Grill (CMG) Stock Chart & Stock Price History

→ Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (From Banyan Hill Publishing) (Ad)
Free CMG Stock Alerts
$2,909.15
+24.90 (+0.86%)
(As of 10:45 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Chipotle Mexican Grill Stock Price Performance

5 Day
Performance
-0.55%
1 Month
Performance
+0.09%
3 Month
Performance
+24.07%
6 Month
Performance
+57.53%
Year-To-Date
Performance
+26.14%
1 Year
Performance
+60.26%
Receive CMG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Chipotle Mexican Grill and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

CMG Stock Chart for Tuesday, April, 23, 2024

CMG Chart by TradingView

Chipotle Mexican Grill Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$2,869.11$2,884.74
+0.54%		$2,911.58$2,867.02259,484 shs$79.10 billion
04/19/2024$2,907.97$2,870.07
-1.30%		$2,918.41$2,847.50441,773 shs$78.70 billion
04/18/2024$2,900.71$2,907.97
+0.25%		$2,940.84$2,897.67212,904 shs$79.74 billion
04/17/2024$2,942.11$2,900.71
-1.41%		$2,953.00$2,893.50177,179 shs$79.54 billion
04/16/2024$2,936.63$2,942.11
+0.19%		$2,946.86$2,920.39160,246 shs$80.67 billion
04/15/2024$2,957.60$2,936.63
-0.71%		$2,982.90$2,930.96198,260 shs$80.52 billion
04/12/2024$2,990.69$2,958.01
-1.09%		$2,991.47$2,941.47255,215 shs$81.11 billion
04/11/2024$2,966.34$2,990.69
+0.82%		$3,001.04$2,966.05270,918 shs$82.00 billion
04/10/2024$2,923.84$2,966.34
+1.45%		$2,972.37$2,885.12284,097 shs$81.34 billion
04/09/2024$2,937.00$2,923.84
-0.45%		$2,965.10$2,879.00222,567 shs$80.17 billion
04/08/2024$2,905.42$2,937.00
+1.09%		$2,937.00$2,905.58218,616 shs$80.53 billion
04/05/2024$2,859.75$2,905.71
+1.61%		$2,905.71$2,875.03203,740 shs$79.67 billion
04/04/2024$2,897.21$2,859.75
-1.29%		$2,920.25$2,853.62232,475 shs$78.41 billion
04/03/2024$2,904.82$2,897.21
-0.26%		$2,907.02$2,873.13216,418 shs$79.44 billion
04/02/2024$2,876.05$2,904.82
+1.00%		$2,904.82$2,852.58224,693 shs$79.65 billion
04/01/2024$2,906.77$2,876.05
-1.06%		$2,915.66$2,863.46238,180 shs$78.86 billion
03/29/2024$2,902.19$2,906.77
+0.16%		$2,945.00$2,903.01292,733 shs$79.70 billion
03/28/2024$2,923.46$2,902.19
-0.73%		$2,943.33$2,902.19292,499 shs$79.58 billion
03/27/2024$2,955.00$2,923.46
-1.07%		$2,993.99$2,902.88243,300 shs$80.16 billion
03/26/2024$2,904.83$2,955.00
+1.73%		$2,979.45$2,915.00332,226 shs$81.03 billion
03/25/2024$2,882.04$2,904.83
+0.79%		$2,913.81$2,871.49282,559 shs$79.65 billion
03/22/2024$2,907.09$2,882.07
-0.86%		$2,917.21$2,882.01223,990 shs$79.03 billion
03/21/2024$2,893.14$2,907.09
+0.48%		$2,950.00$2,892.26318,592 shs$79.71 billion
03/20/2024$2,797.57$2,893.14
+3.42%		$3,023.56$2,880.301.00 million shs$79.33 billion
03/19/2024$2,773.53$2,797.57
+0.87%		$2,798.34$2,753.60159,617 shs$76.71 billion
03/18/2024$2,756.39$2,773.53
+0.62%		$2,813.99$2,764.01187,170 shs$76.05 billion
03/15/2024$2,749.85$2,757.44
+0.28%		$2,766.01$2,717.99236,567 shs$75.61 billion
03/14/2024$2,722.69$2,749.85
+1.00%		$2,774.02$2,725.00211,072 shs$75.40 billion
03/13/2024$2,715.46$2,722.69
+0.27%		$2,738.13$2,702.06187,545 shs$74.66 billion
03/12/2024$2,664.72$2,715.46
+1.90%		$2,727.62$2,673.96199,703 shs$74.46 billion
03/11/2024$2,686.12$2,664.72
-0.80%		$2,683.21$2,615.22198,976 shs$73.07 billion
03/08/2024$2,691.79$2,686.12
-0.21%		$2,704.54$2,675.36119,099 shs$73.65 billion
03/07/2024$2,688.30$2,691.79
+0.13%		$2,712.45$2,678.78124,156 shs$73.81 billion
03/06/2024$2,711.33$2,688.30
-0.85%		$2,723.00$2,671.43157,032 shs$73.71 billion
03/05/2024$2,723.73$2,711.33
-0.46%		$2,733.74$2,693.82183,644 shs$74.34 billion
03/04/2024$2,688.78$2,723.73
+1.30%		$2,731.89$2,679.98204,209 shs$74.69 billion
03/01/2024$2,691.56$2,687.31
-0.16%		$2,704.99$2,682.15164,667 shs$73.69 billion
02/29/2024$2,671.72$2,691.56
+0.74%		$2,703.49$2,675.72197,426 shs$73.80 billion
02/28/2024$2,647.75$2,671.72
+0.91%		$2,672.97$2,634.11125,785 shs$73.26 billion
02/27/2024$2,660.34$2,647.75
-0.47%		$2,663.58$2,625.06129,504 shs$72.60 billion
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
02/26/2024$2,646.72$2,660.34
+0.51%		$2,672.67$2,646.43131,687 shs$72.95 billion
02/23/2024$2,625.13$2,649.07
+0.91%		$2,657.73$2,631.27158,527 shs$72.64 billion
02/22/2024$2,569.48$2,625.13
+2.17%		$2,636.52$2,593.93204,684 shs$71.98 billion
02/21/2024$2,583.31$2,569.48
-0.54%		$2,575.87$2,557.64139,031 shs$70.46 billion
02/20/2024$2,598.43$2,583.31
-0.58%		$2,612.16$2,569.01203,209 shs$70.83 billion
02/19/2024$2,598.43$2,598.43$2,625.41$2,597.82138,300 shs$71.25 billion
02/16/2024$2,616.24$2,597.37
-0.72%		$2,625.41$2,597.37138,297 shs$71.22 billion
02/15/2024$2,620.19$2,616.24
-0.15%		$2,626.72$2,602.35167,319 shs$71.74 billion
02/14/2024$2,598.66$2,620.19
+0.83%		$2,632.55$2,593.87135,714 shs$71.85 billion
02/13/2024$2,611.50$2,598.66
-0.49%		$2,642.31$2,588.00231,562 shs$71.26 billion
02/12/2024$2,638.35$2,611.50
-1.02%		$2,633.32$2,594.86207,773 shs$71.61 billion
02/09/2024$2,620.48$2,638.35
+0.68%		$2,659.11$2,615.93210,471 shs$72.40 billion
02/08/2024$2,663.02$2,620.48
-1.60%		$2,689.00$2,616.01386,636 shs$71.91 billion
02/07/2024$2,487.74$2,663.02
+7.05%		$2,725.83$2,505.00900,351 shs$73.07 billion
02/06/2024$2,470.85$2,487.74
+0.68%		$2,497.78$2,464.92399,235 shs$68.26 billion
02/05/2024$2,482.28$2,470.85
-0.46%		$2,506.07$2,462.38377,390 shs$67.80 billion
02/02/2024$2,441.39$2,482.21
+1.67%		$2,492.95$2,428.60213,089 shs$68.11 billion
02/01/2024$2,408.77$2,441.39
+1.35%		$2,448.01$2,411.81268,411 shs$66.99 billion
01/31/2024$2,419.28$2,408.77
-0.43%		$2,439.63$2,407.72214,829 shs$66.10 billion
01/30/2024$2,404.53$2,419.28
+0.61%		$2,421.13$2,393.95185,323 shs$66.39 billion
01/29/2024$2,326.25$2,404.53
+3.37%		$2,407.15$2,314.31321,345 shs$65.98 billion
01/26/2024$2,313.10$2,326.25
+0.57%		$2,331.76$2,307.68143,516 shs$63.83 billion
01/25/2024$2,334.80$2,313.10
-0.93%		$2,338.44$2,307.79170,432 shs$63.47 billion
01/24/2024$2,321.82$2,334.80
+0.56%		$2,340.49$2,326.10149,268 shs$64.07 billion
01/23/2024$2,325.00$2,321.82
-0.14%		$2,328.33$2,300.62158,231 shs$63.71 billion
01/22/2024$2,334.60$2,325.00
-0.41%		$2,352.76$2,315.96203,352 shs$63.80 billion

Related Companies:
This page (NYSE:CMG) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media