NYSE · CMG

Chipotle Mexican Grill, Inc.

Consumer Cyclical · Restaurants

$31.89

Up+$0.61 (+1.95%)

Updated Oct 31, 2026, 11:43 PM

SID Score

5.8/10

Composite research score

Smart Money

60/100

Neutral

Price performance · CMG

CMG price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

CMG OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$31.67	$32.345	$31.49	$31.89	24.39M
Oct 29, 2026	$30.46	$31.535	$29.90	$31.28	42.48M
Oct 28, 2026	$28.12	$29.24	$28.07	$28.73	30.95M
Oct 27, 2026	$28.39	$28.4885	$27.885	$27.98	18.2M
Oct 26, 2026	$27.74	$28.64	$27.66	$28.41	21.91M
Oct 23, 2026	$27.93	$28.04	$27.31	$27.52	18.71M
Oct 22, 2026	$28.09	$28.47	$27.82	$28.14	26.86M
Oct 21, 2026	$29.0273	$29.10	$27.87	$28.12	27.92M
Oct 20, 2026	$30.48	$30.72	$29.48	$29.65	18.58M
Oct 19, 2026	$29.71	$29.8981	$29.41	$29.85	25.73M
Oct 16, 2026	$30.65	$31.055	$29.77	$29.89	17.23M
Oct 15, 2026	$30.93	$31.32	$30.49	$30.58	17.39M
Oct 14, 2026	$30.42	$30.54	$29.97	$30.52	17.45M
Oct 13, 2026	$30.46	$30.69	$30.17	$30.35	16.21M
Oct 12, 2026	$30.75	$31.18	$29.83	$30.40	29.17M
Oct 9, 2026	$32.51	$32.8232	$31.23	$31.59	20.09M
Oct 8, 2026	$30.68	$33.40	$30.46	$32.68	72.04M
Oct 7, 2026	$30.81	$31.00	$30.45	$30.77	12.94M
Oct 6, 2026	$30.76	$31.46	$30.61	$30.90	17.76M
Oct 5, 2026	$32.12	$32.155	$30.21	$30.85	23.62M
Oct 2, 2026	$32.48	$32.55	$31.83	$32.36	15.08M