NYSE · CMG

Chipotle Mexican Grill, Inc.

Consumer Cyclical · Restaurants

$31.59

Down-$1.09 (-3.34%)

Updated Oct 11, 2026, 7:01 AM

SID Score

5.8/10

Composite research score

Smart Money

63/100

Neutral

Price performance · CMG

CMG price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 9, 2026

Daily close

View OHLC price history

CMG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 9, 2026	$32.51	$32.8232	$31.23	$31.59	20.09M
Oct 8, 2026	$30.68	$33.40	$30.46	$32.68	72.04M
Oct 7, 2026	$30.81	$31.00	$30.45	$30.77	12.94M
Oct 6, 2026	$30.76	$31.46	$30.61	$30.90	17.76M
Oct 5, 2026	$32.12	$32.155	$30.21	$30.85	23.62M
Oct 2, 2026	$32.48	$32.55	$31.83	$32.36	15.08M
Oct 1, 2026	$31.95	$32.445	$31.7336	$32.32	18.55M
Sep 30, 2026	$31.945	$32.115	$31.54	$31.95	14.35M
Sep 29, 2026	$31.57	$32.35	$31.27	$31.88	13.89M
Sep 28, 2026	$31.20	$33.60	$31.1389	$31.85	31.44M
Sep 25, 2026	$31.95	$32.23	$31.30	$31.33	13.34M
Sep 24, 2026	$32.57	$32.94	$31.65	$32.01	15.54M
Sep 23, 2026	$32.50	$32.93	$32.10	$32.71	18.16M
Sep 22, 2026	$33.615	$33.7488	$32.57	$32.63	12.06M
Sep 21, 2026	$33.70	$33.70	$32.77	$33.14	11.6M
Sep 18, 2026	$33.61	$33.61	$32.86	$33.43	22.53M
Sep 17, 2026	$34.27	$34.27	$33.45	$33.51	9.6M
Sep 16, 2026	$35.24	$35.24	$33.635	$33.68	13.08M
Sep 15, 2026	$36.70	$36.807	$34.46	$34.83	19.99M
Sep 14, 2026	$36.50	$37.215	$36.03	$37.03	9.91M