5 DAY PERFORMANCE
+10.73%
1 MONTH PERFORMANCE
+7.27%
3 MONTH PERFORMANCE
+5.72%
6 MONTH PERFORMANCE
-6.96%
YEAR-TO-DATE PERFORMANCE
-4.65%
1 YEAR PERFORMANCE
-33.16%
Chipotle Mexican Grill Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $32.25 | $30.54 (-5.3%) | $32.33 | $30.45 | 18.46 M | $39.65 B |
| 06/18/2026 | $31.86 | $32.49 (1.98%) | $32.82 | $31.63 | 31.48 M | $42.18 B |
| 06/17/2026 | $32.12 | $31.86 (-0.81%) | $32.51 | $31.63 | 14.53 M | $41.36 B |
| 06/16/2026 | $32.69 | $32.61 (-0.24%) | $33.45 | $32.57 | 14.92 M | $42.33 B |
| 06/15/2026 | $32.64 | $32.73 (0.28%) | $33.06 | $32.42 | 19.53 M | $42.49 B |
| 06/12/2026 | $31.50 | $32.23 (2.32%) | $32.59 | $31.50 | 20.47 M | $41.84 B |
| 06/11/2026 | $30.40 | $31.25 (2.8%) | $31.32 | $29.95 | 16.29 M | $40.57 B |
| 06/10/2026 | $30.10 | $30.42 (1.06%) | $30.81 | $29.77 | 16.67 M | $39.49 B |
| 06/09/2026 | $29.22 | $29.88 (2.26%) | $30.24 | $29.10 | 24.50 M | $38.79 B |
| 06/08/2026 | $29.00 | $29.27 (0.93%) | $29.62 | $28.71 | 16.24 M | $38.00 B |
| 06/05/2026 | $29.09 | $29.34 (0.86%) | $30.27 | $28.95 | 40.71 M | $38.09 B |
| 06/04/2026 | $29.10 | $28.18 (-3.16%) | $29.57 | $28.04 | 29.17 M | $36.58 B |
| 06/03/2026 | $28.51 | $28.74 (0.81%) | $29.17 | $28.16 | 25.86 M | $37.31 B |
| 06/02/2026 | $30.12 | $29.26 (-2.86%) | $30.19 | $29.10 | 25.83 M | $37.99 B |
| 06/01/2026 | $32.00 | $30.55 (-4.53%) | $32.24 | $30.48 | 32.47 M | $39.66 B |
| 05/29/2026 | $32.37 | $31.86 (-1.58%) | $32.67 | $31.84 | 29.86 M | $41.36 B |
| 05/28/2026 | $32.30 | $32.42 (0.37%) | $32.62 | $31.82 | 14.98 M | $42.09 B |
| 05/27/2026 | $32.68 | $32.69 (0.03%) | $33.32 | $32.59 | 13.67 M | $42.44 B |
| 05/26/2026 | $32.86 | $32.31 (-1.67%) | $32.94 | $32.01 | 17.04 M | $41.95 B |
| 05/22/2026 | $32.69 | $32.89 (0.61%) | $32.94 | $32.40 | 18.63 M | $42.70 B |
| 05/21/2026 | $32.53 | $32.80 (0.83%) | $33.01 | $32.07 | 17.57 M | $42.58 B |
| 05/20/2026 | $33.10 | $32.96 (-0.42%) | $33.27 | $32.20 | 12.28 M | $42.79 B |
| 05/19/2026 | $33.89 | $33.04 (-2.51%) | $33.95 | $32.52 | 17.34 M | $42.89 B |
| 05/18/2026 | $32.41 | $33.75 (4.13%) | $33.76 | $32.41 | 13.52 M | $43.81 B |
| 05/15/2026 | $31.97 | $32.65 (2.13%) | $33.07 | $31.97 | 11.96 M | $42.39 B |
| 05/14/2026 | $32.33 | $32.09 (-0.74%) | $32.69 | $32.07 | 13.04 M | $41.66 B |
| 05/13/2026 | $32.42 | $32.11 (-0.96%) | $32.60 | $31.97 | 13.24 M | $41.69 B |
| 05/12/2026 | $32.03 | $32.67 (2%) | $33.08 | $32.00 | 13.45 M | $42.41 B |
| 05/11/2026 | $32.29 | $31.92 (-1.15%) | $32.39 | $31.63 | 18.65 M | $41.44 B |
| 05/08/2026 | $33.43 | $32.49 (-2.81%) | $33.50 | $32.14 | 12.95 M | $42.18 B |
| 05/07/2026 | $32.50 | $33.27 (2.37%) | $33.30 | $32.05 | 17.02 M | $43.19 B |
| 05/06/2026 | $33.19 | $32.74 (-1.36%) | $33.62 | $32.69 | 16.70 M | $42.50 B |
| 05/05/2026 | $32.18 | $32.31 (0.4%) | $32.39 | $31.72 | 20.30 M | $41.95 B |
| 05/04/2026 | $33.00 | $31.98 (-3.09%) | $33.17 | $31.94 | 16.84 M | $41.52 B |
| 05/01/2026 | $34.00 | $32.98 (-3%) | $34.17 | $32.88 | 20.86 M | $42.82 B |
| 04/30/2026 | $35.10 | $33.99 (-3.16%) | $35.10 | $33.45 | 35.15 M | $44.13 B |
| 04/29/2026 | $32.80 | $32.99 (0.58%) | $33.15 | $32.43 | 29.83 M | $42.83 B |
| 04/28/2026 | $33.49 | $32.87 (-1.85%) | $33.74 | $32.69 | 21.35 M | $42.67 B |
| 04/27/2026 | $34.26 | $33.64 (-1.81%) | $34.67 | $33.49 | 15.92 M | $43.67 B |
| 04/24/2026 | $33.97 | $34.21 (0.71%) | $34.36 | $33.67 | 12.49 M | $44.41 B |
| 04/23/2026 | $35.11 | $33.90 (-3.45%) | $35.24 | $33.61 | 22.77 M | $44.01 B |
| 04/22/2026 | $35.72 | $35.11 (-1.71%) | $35.76 | $34.71 | 15.80 M | $45.58 B |
| 04/21/2026 | $36.10 | $36.05 (-0.14%) | $37.08 | $35.71 | 13.02 M | $46.80 B |
| 04/20/2026 | $35.79 | $35.83 (0.11%) | $36.16 | $35.65 | 11.55 M | $46.52 B |
| 04/17/2026 | $35.62 | $35.83 (0.59%) | $36.65 | $35.43 | 16.51 M | $46.52 B |
| 04/16/2026 | $35.60 | $35.08 (-1.46%) | $35.70 | $34.91 | 12.19 M | $45.54 B |
| 04/15/2026 | $35.06 | $35.25 (0.54%) | $35.52 | $34.93 | 10.25 M | $45.76 B |
| 04/14/2026 | $34.83 | $34.92 (0.26%) | $35.28 | $34.63 | 8.97 M | $45.33 B |
| 04/13/2026 | $33.95 | $34.59 (1.89%) | $34.84 | $33.40 | 12.71 M | $44.91 B |
| 04/10/2026 | $34.23 | $34.09 (-0.41%) | $34.50 | $33.91 | 9.84 M | $44.26 B |
| 04/09/2026 | $33.57 | $34.24 (2%) | $34.67 | $33.47 | 12.38 M | $44.45 B |
| 04/08/2026 | $34.63 | $33.79 (-2.43%) | $35.29 | $33.67 | 13.16 M | $43.87 B |
| 04/07/2026 | $33.42 | $33.06 (-1.08%) | $33.62 | $32.60 | 12.77 M | $42.92 B |
| 04/06/2026 | $32.85 | $33.50 (1.98%) | $33.63 | $32.67 | 13.85 M | $43.49 B |
| 04/02/2026 | $32.10 | $33.16 (3.3%) | $33.31 | $31.82 | 12.56 M | $43.05 B |
| 04/01/2026 | $32.42 | $32.63 (0.65%) | $32.88 | $32.00 | 12.75 M | $42.36 B |
| 03/31/2026 | $31.59 | $32.01 (1.33%) | $32.29 | $31.39 | 17.78 M | $41.56 B |
| 03/30/2026 | $30.72 | $31.16 (1.43%) | $31.62 | $30.60 | 13.01 M | $40.45 B |
| 03/27/2026 | $32.01 | $30.86 (-3.59%) | $32.01 | $30.77 | 15.50 M | $40.06 B |
| 03/26/2026 | $32.39 | $32.17 (-0.68%) | $33.06 | $32.12 | 10.16 M | $41.76 B |
| 03/25/2026 | $33.02 | $32.50 (-1.57%) | $33.30 | $32.08 | 13.81 M | $42.19 B |
| 03/24/2026 | $33.02 | $32.76 (-0.79%) | $33.16 | $32.49 | 14.50 M | $42.53 B |
| 03/23/2026 | $34.25 | $33.36 (-2.6%) | $34.29 | $33.33 | 16.44 M | $43.31 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.
