© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Chipotle Mexican Grill, Inc. (CMG) stock surged +1.77%, trading at $30.41 on NYSE, up from the previous close of $29.88. The stock opened at $30.01, fluctuating between $29.77 and $30.81 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 10, 2026 | 30.10 | 30.81 | 29.77 | 30.42 | 16.67M |
| Jun 09, 2026 | 29.22 | 30.24 | 29.10 | 29.88 | 19.43M |
| Jun 08, 2026 | 29.00 | 29.62 | 28.71 | 29.27 | 16.13M |
| Jun 05, 2026 | 29.09 | 30.27 | 28.95 | 29.34 | 40.61M |
| Jun 04, 2026 | 29.10 | 29.57 | 28.04 | 28.18 | 29.16M |
| Jun 03, 2026 | 28.51 | 29.17 | 28.16 | 28.74 | 23.98M |
| Jun 01, 2026 | 32.00 | 32.24 | 30.48 | 30.55 | 32.43M |
| May 29, 2026 | 32.37 | 32.67 | 31.84 | 31.86 | 29.84M |
| May 28, 2026 | 32.30 | 32.62 | 31.82 | 32.42 | 14.97M |
| May 27, 2026 | 32.68 | 33.32 | 32.59 | 32.69 | 13.66M |
| May 26, 2026 | 32.86 | 32.94 | 32.01 | 32.31 | 17.04M |
| May 22, 2026 | 32.69 | 32.94 | 32.40 | 32.89 | 18.62M |
| May 21, 2026 | 32.53 | 33.01 | 32.07 | 32.80 | 17.57M |
| May 20, 2026 | 33.10 | 33.27 | 32.20 | 32.96 | 12.28M |
| May 19, 2026 | 33.89 | 33.95 | 32.52 | 33.04 | 17.33M |
| May 18, 2026 | 32.41 | 33.76 | 32.41 | 33.75 | 13.52M |
| May 15, 2026 | 31.97 | 33.07 | 31.97 | 32.65 | 11.96M |
| May 14, 2026 | 32.33 | 32.69 | 32.07 | 32.09 | 13.04M |
| May 13, 2026 | 32.42 | 32.60 | 31.97 | 32.11 | 13.23M |
| May 12, 2026 | 32.03 | 33.08 | 32.00 | 32.67 | 13.45M |
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 |