Chipotle Mexican Grill (CMG) Price: 28.41

Chipotle Mexican Grill, Inc. (CMG)

28.41 +0.89 (+3.23%) USD | NYSE | Oct 26, 16:00

28.58 +0.17 (+0.60%) Pre-Market: 08:26

Price Chart

Historical Price Data

View and export this data back to 2006. Start Trial.

Date	Open	High	Low	Close	Volume
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	29.03	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	29.90	29.41	29.85	25.73M
Oct 16, 2026	30.65	31.06	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
Oct 09, 2026	32.51	32.82	31.23	31.59	20.09M
Oct 08, 2026	30.68	33.40	30.46	32.68	72.04M
Oct 07, 2026	30.81	31.00	30.45	30.77	12.94M
Oct 06, 2026	30.76	31.46	30.61	30.90	17.76M
Oct 05, 2026	32.12	32.16	30.21	30.85	23.62M
Oct 02, 2026	32.48	32.55	31.83	32.36	15.08M
Oct 01, 2026	31.95	32.44	31.73	32.32	18.55M
Sep 30, 2026	31.94	32.12	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	31.14	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	33.62	33.75	32.57	32.63	12.06M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks