Free Trial

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

→ AI finds its first serious application (From Wall Street Star) (Ad)
Free CMG Stock Alerts
$3,116.02
+189.26 (+6.47%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Chipotle Mexican Grill Stock Price Performance

5 Day
Performance
+8.61%
1 Month
Performance
+7.27%
3 Month
Performance
+34.71%
6 Month
Performance
+69.18%
Year-To-Date
Performance
+36.25%
1 Year
Performance
+75.06%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

CMG Stock Chart for Thursday, April, 25, 2024

CMG Chart by TradingView

Chipotle Mexican Grill Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$2,923.32$3,116.02
+6.59%		$3,144.50$2,952.23688,043 shs$85.44 billion
04/24/2024$2,915.98$2,923.32
+0.25%		$2,959.99$2,916.58361,906 shs$80.16 billion
04/23/2024$2,884.74$2,915.98
+1.08%		$2,928.40$2,895.00208,753 shs$79.96 billion
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
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
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

Related Companies:
This page (NYSE:CMG) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press