CMG Daily Statistics
CMG daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Chipotle Mexican Grill, Inc. (CMG) company overview
Chipotle is a leading fast-casual, Mexican-inspired restaurant chain, generating $11.9 billion in sales across 3,983 company-operated US locations, 104 international units primarily in Canada and Europe, and 14 licensed stores largely operated in the Middle East at the end of 2025. The firm's revenue is primarily driven by food and beverage sales at its company-owned restaurants, supplemented by delivery fees generated through its first-party digital channels. Chipotle emphasizes ingredients with no artificial flavors and utilizes an efficient, assembly line service model to serve mainly customizable burritos, bowls, salads, quesadillas, and tacos.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 32.51 | 32.82 | 31.23 | 31.59 | — |
| 2026-10-08 | 30.68 | 33.38 | 30.46 | 32.68 | — |
| 2026-10-07 | 30.81 | 31 | 30.45 | 30.77 | — |
| 2026-10-06 | 30.76 | 31.46 | 30.61 | 30.9 | — |
| 2026-10-05 | 32.12 | 32.15 | 30.21 | 30.85 | — |
| 2026-10-02 | 32.48 | 32.55 | 31.83 | 32.36 | — |
| 2026-10-01 | 31.95 | 32.44 | 31.73 | 32.32 | — |
| 2026-09-30 | 31.94 | 32.12 | 31.54 | 31.95 | — |
| 2026-09-29 | 31.57 | 32.35 | 31.27 | 31.88 | — |
| 2026-09-28 | 31.2 | 33.6 | 31.14 | 31.85 | — |
| 2026-09-25 | 31.95 | 32.18 | 31.3 | 31.33 | — |
| 2026-09-24 | 32.57 | 32.93 | 31.65 | 32.01 | — |
| 2026-09-23 | 32.5 | 32.93 | 32.1 | 32.71 | — |
| 2026-09-21 | 33.7 | 33.7 | 32.77 | 33.14 | — |
| 2026-09-18 | 33.61 | 33.61 | 32.86 | 33.43 | — |
| 2026-09-17 | 34.27 | 34.27 | 33.45 | 33.51 | — |
| 2026-09-16 | 35.24 | 35.06 | 33.63 | 33.68 | — |
| 2026-09-15 | 36.7 | 36.81 | 34.46 | 34.83 | — |
| 2026-09-14 | 36.5 | 37.22 | 36.03 | 37.03 | — |
| 2026-09-11 | 36.23 | 36.64 | 35.67 | 36.2 | — |
| 2026-09-10 | 36.26 | 36.62 | 35.69 | 36.13 | — |
| 2026-09-09 | 36.81 | 36.86 | 35.97 | 36.03 | — |
| 2026-09-08 | 36.75 | 37.42 | 36.57 | 36.96 | — |
| 2026-09-04 | 37.41 | 37.39 | 36.84 | 36.96 | — |
| 2026-09-02 | 37.69 | 38.87 | 37.69 | 38.52 | — |
| 2026-09-01 | 38.13 | 38.36 | 37.4 | 37.51 | — |
| 2026-08-31 | 37.42 | 38.22 | 37.42 | 38.03 | — |
| 2026-08-27 | 37.1 | 37.38 | 36.5 | 37.22 | — |
| 2026-08-26 | 37.2 | 37.72 | 36.78 | 37.34 | — |
| 2026-08-25 | 37.99 | 38.24 | 37.43 | 37.43 | — |
| 2026-08-24 | 36.5 | 38.11 | 36.35 | 38.02 | — |
| 2026-08-21 | 35.69 | 36.9 | 35.4 | 36.9 | — |
| 2026-08-20 | 34.49 | 35.44 | 33.96 | 35.29 | — |
| 2026-08-19 | 33.66 | 35.35 | 33.63 | 34.66 | — |
| 2026-08-18 | 33.65 | 34 | 33.19 | 33.36 | — |
| 2026-08-17 | 33.3 | 34.12 | 33.08 | 33.76 | — |
| 2026-08-14 | 32.64 | 33.88 | 32.64 | 33.5 | — |
| 2026-08-13 | 32.7 | 33.45 | 32.52 | 32.61 | — |
| 2026-08-12 | 32.45 | 32.99 | 32.12 | 32.64 | — |
| 2026-08-11 | 32.01 | 32.24 | 31.64 | 32 | — |
| 2026-08-10 | 32.62 | 32.92 | 32.08 | 32.14 | — |
| 2026-08-07 | 33.35 | 33.4 | 32.74 | 32.79 | — |
| 2026-08-06 | 34.16 | 34.15 | 33.4 | 33.71 | — |
| 2026-08-05 | 34.65 | 35.23 | 34.02 | 34.5 | — |
| 2026-08-04 | 37.46 | 37.63 | 33.78 | 33.82 | — |
| 2026-08-03 | 38.35 | 38.35 | 36.87 | 37.46 | — |
| 2026-07-31 | 37.97 | 38.45 | 37.18 | 37.22 | — |
| 2026-07-30 | 36.64 | 39.09 | 36.25 | 38.52 | — |
| 2026-07-29 | 33.65 | 34.51 | 33.61 | 34.24 | — |
| 2026-07-28 | 33.81 | 34.16 | 33.1 | 33.51 | — |
| 2026-07-27 | 32.9 | 33.38 | 32.51 | 33.2 | — |
| 2026-07-24 | 32.45 | 32.45 | 31.58 | 31.79 | — |
| 2026-07-23 | 31.74 | 32.24 | 31.48 | 32.01 | — |
| 2026-07-22 | 33.37 | 33.37 | 31.88 | 32.2 | — |
| 2026-07-21 | 32.55 | 33.69 | 32.21 | 33.32 | — |
| 2026-07-20 | 34.15 | 34.15 | 32.74 | 33.13 | — |
| 2026-07-17 | 34.72 | 35.47 | 34.31 | 34.44 | — |
| 2026-07-16 | 34.6 | 34.92 | 33.9 | 34.2 | — |
| 2026-07-15 | 36.77 | 36.67 | 34.55 | 34.63 | — |
| 2026-07-14 | 36.6 | 37.09 | 36.21 | 36.43 | — |
| 2026-07-13 | 36.13 | 37.07 | 36.02 | 36.63 | — |
| 2026-07-10 | 34.96 | 35.78 | 34.65 | 35.25 | — |
| 2026-07-09 | 33.43 | 34.62 | 33 | 34.6 | — |
| 2026-07-08 | 34.02 | 33.88 | 33 | 33.43 | — |
| 2026-07-07 | 34.69 | 35.38 | 34.24 | 34.35 | — |
| 2026-07-06 | 35.17 | 35.35 | 33.78 | 33.98 | — |
| 2026-07-02 | 35.21 | 35.47 | 34.88 | 35.39 | — |
| 2026-07-01 | 33.96 | 35.08 | 33.96 | 35 | — |
| 2026-06-30 | 33 | 34.02 | 32.72 | 34 | — |
| 2026-06-29 | 33.26 | 33.26 | 32.51 | 32.97 | — |
| 2026-06-26 | 32.3 | 33.58 | 32.26 | 33.34 | — |
| 2026-06-25 | 31.84 | 32.42 | 31.62 | 32.28 | — |
| 2026-06-24 | 31.23 | 31.79 | 31.11 | 31.69 | — |
| 2026-06-23 | 30.89 | 31.39 | 30.72 | 30.95 | — |
| 2026-06-22 | 32.25 | 32.33 | 30.45 | 30.54 | — |
| 2026-06-18 | 31.86 | 32.81 | 31.63 | 32.49 | — |
| 2026-06-17 | 32.12 | 32.51 | 31.63 | 31.86 | — |
| 2026-06-16 | 32.69 | 33.45 | 32.57 | 32.61 | — |
| 2026-06-15 | 32.63 | 33.06 | 32.42 | 32.73 | — |
| 2026-06-12 | 31.5 | 32.59 | 31.51 | 32.23 | — |
| 2026-06-11 | 30.4 | 31.32 | 29.95 | 31.25 | — |
| 2026-06-10 | 30.1 | 30.81 | 29.78 | 30.42 | — |
| 2026-06-09 | 29.22 | 30.24 | 29.1 | 29.88 | — |
| 2026-06-05 | 29.09 | 30.27 | 29.02 | 29.34 | — |
| 2026-06-04 | 29.1 | 29.57 | 28.03 | 28.18 | — |
| 2026-06-03 | 28.51 | 29.17 | 28.16 | 28.74 | — |
| 2026-06-02 | 30.12 | 30.19 | 29.1 | 29.26 | — |
| 2026-06-01 | 32 | 32.24 | 30.48 | 30.55 | — |
| 2026-05-29 | 32.37 | 32.67 | 31.83 | 31.86 | — |
| 2026-05-28 | 32.3 | 32.62 | 31.82 | 32.42 | — |
| 2026-05-27 | 32.68 | 33.31 | 32.6 | 32.69 | — |
| 2026-05-22 | 32.69 | 32.94 | 32.4 | 32.89 | — |
| 2026-05-21 | 32.53 | 33.01 | 32.07 | 32.8 | — |
| 2026-05-20 | 33.1 | 33.27 | 32.2 | 32.96 | — |
| 2026-05-19 | 33.89 | 33.94 | 32.53 | 33.04 | — |
| 2026-05-18 | 32.4 | 33.76 | 32.42 | 33.75 | — |
| 2026-05-15 | 31.97 | 33.07 | 31.97 | 32.65 | — |
| 2026-05-14 | 32.33 | 32.69 | 32.07 | 32.09 | — |
| 2026-05-13 | 32.42 | 32.6 | 31.97 | 32.11 | — |
| 2026-05-12 | 32.03 | 33.08 | 32 | 32.67 | — |
| 2026-05-11 | 32.29 | 32.39 | 31.63 | 31.92 | — |
| 2026-05-08 | 33.43 | 33.5 | 32.14 | 32.49 | — |
| 2026-05-07 | 32.5 | 33.29 | 32.05 | 33.27 | — |
| 2026-05-06 | 33.19 | 33.62 | 32.69 | 32.74 | — |
| 2026-05-05 | 32.18 | 32.39 | 31.72 | 32.31 | — |
| 2026-05-04 | 33 | 33.16 | 31.94 | 31.98 | — |
| 2026-05-01 | 34 | 34.17 | 32.88 | 32.98 | — |
| 2026-04-30 | 35.1 | 35.1 | 33.45 | 33.99 | — |
| 2026-04-29 | 32.79 | 33.15 | 32.43 | 32.99 | — |
| 2026-04-28 | 33.49 | 33.74 | 32.69 | 32.87 | — |
| 2026-04-27 | 34.26 | 34.67 | 33.49 | 33.64 | — |
| 2026-04-24 | 33.97 | 34.36 | 33.67 | 34.21 | — |
| 2026-04-23 | 35.11 | 35.24 | 33.61 | 33.9 | — |
| 2026-04-22 | 35.72 | 35.74 | 34.72 | 35.11 | — |
| 2026-04-21 | 36.1 | 37.08 | 35.71 | 36.05 | — |
| 2026-04-20 | 35.79 | 36.16 | 35.65 | 35.83 | — |
| 2026-04-17 | 35.62 | 36.65 | 35.69 | 35.83 | — |
| 2026-04-16 | 35.6 | 35.7 | 34.91 | 35.08 | — |
| 2026-04-15 | 35.06 | 35.52 | 34.93 | 35.25 | — |
| 2026-04-14 | 34.83 | 35.28 | 34.63 | 34.92 | — |