5 DAY PERFORMANCE
+4.75%
1 MONTH PERFORMANCE
-4.39%
3 MONTH PERFORMANCE
+8.59%
6 MONTH PERFORMANCE
+5.72%
YEAR-TO-DATE PERFORMANCE
-4.65%
1 YEAR PERFORMANCE
-10.27%
Chipotle Mexican Grill Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $33.61 | $33.43 (-0.54%) | $33.61 | $32.86 | 22.53 M | $43.05 B |
| 09/17/2026 | $34.27 | $33.51 (-2.22%) | $34.27 | $33.45 | 9.60 M | $43.15 B |
| 09/16/2026 | $35.24 | $33.68 (-4.43%) | $35.24 | $33.64 | 13.08 M | $43.37 B |
| 09/15/2026 | $36.70 | $34.83 (-5.1%) | $36.81 | $34.46 | 19.99 M | $44.85 B |
| 09/14/2026 | $36.50 | $37.03 (1.45%) | $37.22 | $36.03 | 9.91 M | $47.69 B |
| 09/11/2026 | $36.23 | $36.20 (-0.08%) | $36.64 | $35.66 | 7.70 M | $46.62 B |
| 09/10/2026 | $36.26 | $36.13 (-0.36%) | $36.63 | $35.69 | 9.98 M | $46.53 B |
| 09/09/2026 | $36.81 | $36.03 (-2.12%) | $36.86 | $35.97 | 9.03 M | $46.40 B |
| 09/08/2026 | $36.75 | $36.96 (0.57%) | $37.42 | $36.57 | 10.55 M | $47.60 B |
| 09/04/2026 | $37.41 | $36.96 (-1.2%) | $37.41 | $36.84 | 9.78 M | $47.60 B |
| 09/03/2026 | $38.87 | $37.57 (-3.34%) | $38.92 | $37.52 | 8.87 M | $48.38 B |
| 09/02/2026 | $37.69 | $38.52 (2.2%) | $38.87 | $37.69 | 11.66 M | $49.61 B |
| 09/01/2026 | $38.13 | $37.51 (-1.63%) | $38.36 | $37.40 | 10.55 M | $48.31 B |
| 08/31/2026 | $37.42 | $38.03 (1.63%) | $38.23 | $37.42 | 16.94 M | $48.97 B |
| 08/28/2026 | $37.60 | $38.03 (1.14%) | $38.26 | $37.53 | 12.72 M | $48.97 B |
| 08/27/2026 | $37.10 | $37.22 (0.32%) | $37.38 | $36.50 | 9.60 M | $47.93 B |
| 08/26/2026 | $37.20 | $37.34 (0.38%) | $37.72 | $36.78 | 12.97 M | $48.09 B |
| 08/25/2026 | $37.99 | $37.43 (-1.47%) | $38.24 | $37.43 | 11.33 M | $48.20 B |
| 08/24/2026 | $36.50 | $38.02 (4.16%) | $38.11 | $36.35 | 18.20 M | $48.96 B |
| 08/21/2026 | $35.69 | $36.90 (3.39%) | $36.90 | $35.40 | 20.42 M | $47.52 B |
| 08/20/2026 | $34.49 | $35.29 (2.32%) | $35.44 | $33.96 | 16.64 M | $45.45 B |
| 08/19/2026 | $33.66 | $34.66 (2.97%) | $35.35 | $33.60 | 21.88 M | $44.63 B |
| 08/18/2026 | $33.65 | $33.36 (-0.86%) | $34.01 | $33.20 | 13.31 M | $42.96 B |
| 08/17/2026 | $33.30 | $33.76 (1.38%) | $34.14 | $33.08 | 15.31 M | $43.48 B |
| 08/14/2026 | $32.64 | $33.50 (2.63%) | $33.88 | $32.64 | 14.70 M | $43.14 B |
| 08/13/2026 | $32.70 | $32.61 (-0.28%) | $33.46 | $32.52 | 17.87 M | $41.99 B |
| 08/12/2026 | $32.45 | $32.64 (0.59%) | $32.99 | $32.12 | 17.65 M | $42.03 B |
| 08/11/2026 | $32.01 | $32.00 (-0.03%) | $32.24 | $31.64 | 15.89 M | $41.21 B |
| 08/10/2026 | $32.62 | $32.14 (-1.47%) | $32.92 | $32.08 | 15.59 M | $41.39 B |
| 08/07/2026 | $33.35 | $32.79 (-1.68%) | $33.41 | $32.74 | 18.46 M | $42.23 B |
| 08/06/2026 | $34.16 | $33.71 (-1.32%) | $34.16 | $33.40 | 16.69 M | $43.41 B |
| 08/05/2026 | $34.65 | $34.50 (-0.43%) | $35.23 | $34.02 | 26.64 M | $44.43 B |
| 08/04/2026 | $37.46 | $33.82 (-9.72%) | $37.65 | $33.78 | 51.80 M | $43.55 B |
| 08/03/2026 | $38.35 | $37.46 (-2.32%) | $38.35 | $36.87 | 15.26 M | $48.24 B |
| 07/31/2026 | $37.97 | $37.22 (-1.98%) | $38.45 | $37.18 | 14.35 M | $47.93 B |
| 07/30/2026 | $36.64 | $38.52 (5.13%) | $39.09 | $36.25 | 35.58 M | $49.61 B |
| 07/29/2026 | $33.65 | $34.24 (1.75%) | $34.51 | $33.61 | 18.93 M | $44.09 B |
| 07/28/2026 | $33.81 | $33.51 (-0.89%) | $34.16 | $33.10 | 13.83 M | $43.15 B |
| 07/27/2026 | $32.90 | $33.20 (0.91%) | $33.38 | $32.51 | 13.24 M | $42.75 B |
| 07/24/2026 | $32.45 | $31.79 (-2.03%) | $32.45 | $31.58 | 12.11 M | $41.27 B |
| 07/23/2026 | $31.74 | $32.01 (0.85%) | $32.24 | $31.47 | 18.72 M | $41.56 B |
| 07/22/2026 | $33.37 | $32.20 (-3.51%) | $33.37 | $31.88 | 20.34 M | $41.80 B |
| 07/21/2026 | $32.55 | $33.32 (2.37%) | $33.69 | $32.21 | 11.29 M | $43.26 B |
| 07/20/2026 | $34.15 | $33.13 (-2.99%) | $34.16 | $32.73 | 19.72 M | $43.01 B |
| 07/17/2026 | $34.72 | $34.44 (-0.81%) | $35.47 | $34.31 | 19.86 M | $44.71 B |
| 07/16/2026 | $34.60 | $34.20 (-1.16%) | $34.92 | $33.91 | 17.68 M | $44.40 B |
| 07/15/2026 | $36.77 | $34.63 (-5.82%) | $36.77 | $34.55 | 20.10 M | $44.96 B |
| 07/14/2026 | $36.60 | $36.43 (-0.46%) | $37.09 | $36.21 | 17.57 M | $47.29 B |
| 07/13/2026 | $36.13 | $36.63 (1.38%) | $37.07 | $36.02 | 20.69 M | $47.55 B |
| 07/10/2026 | $34.96 | $35.25 (0.83%) | $35.78 | $34.65 | 12.96 M | $45.76 B |
| 07/09/2026 | $33.43 | $34.60 (3.5%) | $34.62 | $33.00 | 15.64 M | $44.92 B |
| 07/08/2026 | $34.02 | $33.43 (-1.73%) | $34.02 | $33.00 | 15.48 M | $43.40 B |
| 07/07/2026 | $34.69 | $34.35 (-0.98%) | $35.38 | $34.24 | 15.45 M | $44.59 B |
| 07/06/2026 | $35.17 | $33.98 (-3.38%) | $35.35 | $33.78 | 17.04 M | $44.11 B |
| 07/02/2026 | $35.21 | $35.39 (0.51%) | $35.47 | $34.89 | 15.08 M | $45.94 B |
| 07/01/2026 | $33.96 | $35.00 (3.06%) | $35.09 | $33.96 | 17.01 M | $45.44 B |
| 06/30/2026 | $33.00 | $34.00 (3.03%) | $34.02 | $32.72 | 16.57 M | $44.14 B |
| 06/29/2026 | $33.27 | $32.97 (-0.9%) | $33.33 | $32.51 | 17.34 M | $42.80 B |
| 06/26/2026 | $32.30 | $33.34 (3.22%) | $33.59 | $32.26 | 63.07 M | $43.28 B |
| 06/25/2026 | $31.84 | $32.28 (1.38%) | $32.42 | $31.60 | 21.78 M | $41.91 B |
| 06/24/2026 | $31.23 | $31.69 (1.47%) | $31.79 | $31.10 | 14.15 M | $41.14 B |
| 06/23/2026 | $30.89 | $30.95 (0.19%) | $31.40 | $30.72 | 14.23 M | $40.18 B |
| 06/22/2026 | $32.25 | $30.54 (-5.3%) | $32.33 | $30.45 | 18.46 M | $39.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
