© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Chipotle Mexican Grill, Inc. (CMG) stock surged +0.88%, trading at $34.20 on NYSE, up from the previous close of $33.90. The stock opened at $33.97, fluctuating between $33.67 and $34.36 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2026 | 35.11 | 35.24 | 33.61 | 33.90 | 22.74M |
| Apr 22, 2026 | 35.72 | 35.76 | 34.71 | 35.11 | 15.8M |
| Apr 21, 2026 | 36.10 | 37.08 | 35.71 | 36.05 | 13.01M |
| Apr 20, 2026 | 35.79 | 36.16 | 35.65 | 35.83 | 11.55M |
| Apr 17, 2026 | 35.62 | 36.65 | 35.43 | 35.83 | 16.48M |
| Apr 16, 2026 | 35.60 | 35.70 | 34.91 | 35.08 | 12.19M |
| Apr 14, 2026 | 34.83 | 35.28 | 34.63 | 34.92 | 8.97M |
| Apr 13, 2026 | 33.95 | 34.84 | 33.40 | 34.59 | 12.7M |
| Apr 10, 2026 | 34.23 | 34.50 | 33.91 | 34.09 | 9.83M |
| Apr 09, 2026 | 33.57 | 34.67 | 33.47 | 34.24 | 12.38M |
| Apr 08, 2026 | 34.63 | 35.29 | 33.67 | 33.79 | 13.03M |
| Apr 07, 2026 | 33.42 | 33.62 | 32.60 | 33.06 | 12.73M |
| Apr 06, 2026 | 32.85 | 33.63 | 32.67 | 33.50 | 13.85M |
| Apr 02, 2026 | 32.10 | 33.31 | 31.82 | 33.16 | 12.53M |
| Apr 01, 2026 | 32.42 | 32.88 | 32.00 | 32.63 | 12.74M |
| Mar 31, 2026 | 31.59 | 32.29 | 31.39 | 32.01 | 17.77M |
| Mar 30, 2026 | 30.72 | 31.62 | 30.60 | 31.16 | 13.01M |
| Mar 27, 2026 | 32.01 | 32.01 | 30.77 | 30.86 | 15.45M |
| Mar 25, 2026 | 33.02 | 33.30 | 32.08 | 32.50 | 13.8M |
| Mar 24, 2026 | 33.02 | 33.16 | 32.49 | 32.76 | 14.49M |
Chipotle Mexican Grill, Inc., together with its subsidiaries, owns and operates Chipotle Mexican Grill restaurants. As of February 15, 2022, it owned and operated approximately 3,000 restaurants in the United States, Canada, the United Kingdom, France, Germany, and rest of Europe. The company was founded in 1993 and is headquartered in Newport Beach, California.
| Employees | 130504 |
| Beta | 1.02 |
| Sales or Revenue | $11.31B |
| 5Y Sales Change% | 1.049% |
| Fiscal Year Ends | December |
| Sector | Consumer Cyclical |
| Industry | Restaurants |