MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CMG — Chipotle Mexican Grill, Inc.
NYSEChipotle Mexican Grill, Inc.
$32.36
+0.04(+0.12%)
- O
- 32.48
- H
- 32.55
- L
- 31.83
- V
- 14.98M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.36
Period Return-31.3%
Period High$58.42
Period Low$28.04
Avg Daily Volume17.96M
Total Trading Days365
CMG — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.48 | $32.55 | $31.83 | $32.36 | +$0.04 | +0.12% | 14,977,861 | $32.26 | $31.83 $32.55 |
| Oct 1, 2026 | $31.95 | $32.45 | $31.73 | $32.32 | +$0.37 | +1.16% | 18,545,924 | $32.15 | $31.73 $32.45 |
| Sep 30, 2026 | $31.95 | $32.12 | $31.54 | $31.95 | +$0.07 | +0.22% | 14,350,589 | $31.89 | $31.54 $32.12 |
| Sep 29, 2026 | $31.57 | $32.35 | $31.27 | $31.88 | +$0.03 | +0.09% | 13,885,193 | $32.03 | $31.27 $32.35 |
| Sep 28, 2026 | $31.20 | $33.60 | $31.14 | $31.85 | +$0.52 | +1.66% | 31,440,113 | $32.33 | $31.14 $33.60 |
| Sep 25, 2026 | $31.95 | $32.23 | $31.30 | $31.33 | $-0.68 | -2.12% | 13,342,092 | $31.51 | $31.30 $32.23 |
| Sep 24, 2026 | $32.57 | $32.94 | $31.65 | $32.01 | $-0.70 | -2.14% | 15,542,644 | $31.99 | $31.65 $32.94 |
| Sep 23, 2026 | $32.50 | $32.93 | $32.10 | $32.71 | +$0.08 | +0.25% | 18,156,658 | $32.62 | $32.10 $32.93 |
| Sep 22, 2026 | $33.62 | $33.75 | $32.57 | $32.63 | $-0.51 | -1.54% | 12,055,062 | $32.98 | $32.57 $33.75 |
| Sep 21, 2026 | $33.70 | $33.70 | $32.77 | $33.14 | $-0.29 | -0.87% | 11,595,253 | $33.18 | $32.77 $33.70 |
| Sep 18, 2026 | $33.61 | $33.61 | $32.86 | $33.43 | $-0.08 | -0.24% | 22,531,975 | $33.29 | $32.86 $33.61 |
| Sep 17, 2026 | $34.27 | $34.27 | $33.45 | $33.51 | $-0.17 | -0.50% | 9,604,875 | $33.74 | $33.45 $34.27 |
| Sep 16, 2026 | $35.24 | $35.24 | $33.64 | $33.68 | $-1.15 | -3.30% | 13,076,555 | $33.98 | $33.64 $35.24 |
| Sep 15, 2026 | $36.70 | $36.81 | $34.46 | $34.83 | $-2.20 | -5.94% | 19,967,010 | $34.95 | $34.46 $36.81 |
| Sep 14, 2026 | $36.50 | $37.22 | $36.03 | $37.03 | +$0.83 | +2.29% | 9,900,917 | $36.88 | $36.03 $37.22 |
| Sep 11, 2026 | $36.23 | $36.64 | $35.66 | $36.20 | +$0.07 | +0.19% | 7,696,904 | $36.13 | $35.66 $36.64 |
| Sep 10, 2026 | $36.26 | $36.63 | $35.69 | $36.13 | +$0.10 | +0.28% | 9,982,351 | $36.15 | $35.69 $36.63 |
| Sep 9, 2026 | $36.81 | $36.86 | $35.97 | $36.03 | $-0.93 | -2.52% | 9,034,099 | $36.21 | $35.97 $36.86 |
| Sep 8, 2026 | $36.75 | $37.42 | $36.57 | $36.96 | +$0.00 | +0.00% | 10,548,003 | $37.00 | $36.57 $37.42 |
| Sep 4, 2026 | $37.41 | $37.41 | $36.84 | $36.96 | $-0.61 | -1.62% | 9,780,604 | $37.07 | $36.84 $37.41 |
| Sep 3, 2026 | $38.87 | $38.92 | $37.52 | $37.57 | $-0.95 | -2.47% | 8,871,157 | $37.75 | $37.52 $38.92 |
| Sep 2, 2026 | $37.69 | $38.87 | $37.69 | $38.52 | +$1.01 | +2.69% | 10,924,608 | $38.50 | $37.69 $38.87 |
| Sep 1, 2026 | $38.13 | $38.36 | $37.40 | $37.51 | $-0.52 | -1.37% | 10,545,183 | $37.67 | $37.40 $38.36 |
| Aug 31, 2026 | $37.42 | $38.23 | $37.42 | $38.03 | +$0.00 | +0.00% | 16,957,787 | $38.03 | $37.42 $38.23 |
| Aug 28, 2026 | $37.60 | $38.26 | $37.53 | $38.03 | +$0.81 | +2.18% | 12,715,267 | $38.01 | $37.53 $38.26 |
| Aug 27, 2026 | $37.10 | $37.38 | $36.50 | $37.22 | $-0.12 | -0.32% | 9,596,369 | $37.12 | $36.50 $37.38 |
| Aug 26, 2026 | $37.20 | $37.72 | $36.78 | $37.34 | $-0.09 | -0.24% | 12,966,920 | $37.40 | $36.78 $37.72 |
| Aug 25, 2026 | $37.99 | $38.24 | $37.43 | $37.43 | $-0.59 | -1.55% | 11,325,448 | $37.70 | $37.43 $38.24 |
| Aug 24, 2026 | $36.50 | $38.11 | $36.35 | $38.02 | +$1.12 | +3.04% | 18,199,915 | $37.83 | $36.35 $38.11 |
| Aug 21, 2026 | $35.69 | $36.90 | $35.40 | $36.90 | +$1.61 | +4.56% | 20,422,595 | $36.38 | $35.40 $36.90 |