NYSE · CMG

Chipotle Mexican Grill, Inc.

Consumer Cyclical · Restaurants

$34.43

Down-$0.97 (-2.74%)

Updated Nov 8, 2026, 11:50 AM

SID Score

6.9/10

Composite research score

Smart Money

54/100

Neutral

Price performance · CMG

CMG price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Nov 6, 2026

Daily close

View OHLC price history

CMG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 6, 2026	$34.75	$35.13	$34.17	$34.43	15.58M
Nov 5, 2026	$35.19	$35.465	$34.5912	$35.40	25.35M
Nov 4, 2026	$34.22	$35.305	$34.08	$35.20	21.89M
Nov 3, 2026	$32.89	$33.28	$32.41	$33.26	15.95M
Nov 2, 2026	$31.90	$33.35	$31.90	$32.91	19.86M
Oct 30, 2026	$31.67	$32.345	$31.49	$31.89	24.39M
Oct 29, 2026	$30.46	$31.535	$29.90	$31.28	42.48M
Oct 28, 2026	$28.12	$29.24	$28.07	$28.73	30.95M
Oct 27, 2026	$28.39	$28.4885	$27.885	$27.98	18.2M
Oct 26, 2026	$27.74	$28.64	$27.66	$28.41	21.91M
Oct 23, 2026	$27.93	$28.04	$27.31	$27.52	18.71M
Oct 22, 2026	$28.09	$28.47	$27.82	$28.14	26.86M
Oct 21, 2026	$29.0273	$29.10	$27.87	$28.12	27.92M
Oct 20, 2026	$30.48	$30.72	$29.48	$29.65	18.58M
Oct 19, 2026	$29.71	$29.8981	$29.41	$29.85	25.73M
Oct 16, 2026	$30.65	$31.055	$29.77	$29.89	17.23M
Oct 15, 2026	$30.93	$31.32	$30.49	$30.58	17.39M
Oct 14, 2026	$30.42	$30.54	$29.97	$30.52	17.45M
Oct 13, 2026	$30.46	$30.69	$30.17	$30.35	16.21M
Oct 12, 2026	$30.75	$31.18	$29.83	$30.40	29.17M