|
Market Closed -
NYSE
16:02:19 2026-10-30 EDT
|
5-day change | 1st Jan Change | ||
| 31.89 USD | +1.95% |
|
+15.88% | -13.81% |
| 10-30 | Starbucks CEO Says Turnaround Is Ahead of Schedule | MT |
| 10-30 | Starbucks CEO Is Focused on Growth Plan, Fundamentals | MT |
Stock exchange
NYSE
CMG 31.89 $
+1.95%
778M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CMG | 31.89USD | +1.95% | 778M $ | ||
CBOE
| CMG | 31.88USD | +1.93% | 37.51M $ | |
|
Tradegate
| C9F | 28.55EUR | +2.51% | 617K € | |
|
Boerse Muenchen
| C9F | 28.54EUR | +2.44% | 102K € | |
|
Xetra
| C9F | 27.90EUR | +6.49% | 89.87K € | |
|
Xetra
| C9F | 28.60PTS | +2.51% | 31.86K PTS | |
|
Mexican S.E.
| CMG * | 604.50MXN | +2.44% | 522K $ | |
|
Deutsche Boerse AG
| C9F | 28.40EUR | +2.34% | 17.72K € | |
|
Börse Stuttgart
| C9F | 28.40EUR | +2.16% | 11.36K € | |
|
CBOE
| 28.25EUR | +1.62% | 1.07K € | ||
|
Borsa Italiana
| 1CMG | 28.40EUR | +0.71% | 852 € | |
|
Wiener Boerse
| CHMG | 28.60EUR | +2.69% | 0 € | |
|
Lima
| CMGUS | 31.17USD | -.--% | 0 $ | |
|
Swiss Exchange
| CMG | 26.30CHF | +2.63% | 0 CHF | |
|
Swiss Exchange
| CMG | 31.93USD | +3.08% | 0 $ | |
|
CBOE
| 0HXW | 30.00EUR | -.--% | 0 € | |
| C1MG34 | 8.670BRL | +2.73% | 4.06K R$ | ||
| CMGS | 12.27CAD | +1.83% | 181K $ | ||
|
Deutsche Boerse AG
| C9F0 | 7.400EUR | -.--% | 0 € |
Quotes 5-day view: Chipotle Mexican Grill, Inc.
Delayed Quote NYSE
| 2026-10-26 | 2026-10-27 | 2026-10-28 | 2026-10-29 | 2026-10-30 | |
|---|---|---|---|---|---|
| Last | US$28.41 | US$27.98 | US$28.73 | US$31.28 | US$31.89 |
| Volume | 21,911,667 | 18,203,635 | 30,954,969 | 42,481,878 | 24,391,129 |
| Change | +3.23% | -1.51% | +2.68% | +8.88% | +1.95% |
| Opening | US$27.74 | US$28.39 | US$28.12 | US$30.46 | US$31.67 |
| High | US$28.64 | US$28.49 | US$29.24 | US$31.54 | US$32.35 |
| Low | US$27.66 | US$27.89 | US$28.07 | US$29.90 | US$31.49 |
Performance
| 1 day | +1.95% | ||
| 1 week | +15.88% | ||
| 1 month | -0.19% | ||
| 3 months | -14.32% | ||
| 6 months | -6.18% | ||
| Current year | -13.81% | ||
| 1 year | +0.63% | ||
| 3 years | -17.90% | ||
| 5 years | -10.37% | ||
| 10 years | +341.98% |
Volumes
marketsDaily volume
24,391,129
Estimated daily volume
24,391,129
Avg. Volume 20 sessions
23,259,255
Daily volume ratio
1.05
Avg. Volume 20 sessions USD
741,737,641.95
Record volume 1
660,970,000
Record volume 2
499,556,800
Record volume 3
489,898,450
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Market Cap (USD)
40,340,052,750
Net sales (USD)
11,925,601,000
Number of employees
130,301
Sales / Employee (USD)
91,523
Free-Float
99.28%
Free-Float capitalization (USD)
40,048,663,870
Average Daily Capital Traded
1.84%
Indicators
Moving average 5 days
29.66
Moving average 20 days
30.03
Moving average 50 days
33.14
Moving average 100 days
33.33
Price spread / (MMA5)
-7.00%
Price spread / (MMA20)
-5.84%
Price spread / (MMA50)
+3.92%
Price spread / (MMA100)
+4.51%
RSI 9 days
61.53
RSI 14 days
53.71
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.95% | +15.88% | +0.63% | -17.90% | 40.34B | |
| +0.29% | +3.89% | -13.51% | -1.54% | 183B | |
| -1.74% | +2.85% | +28.19% | +12.39% | 118B | |
| +0.39% | -0.68% | +1.81% | +34.08% | 57.32B | |
| +0.55% | +3.81% | +12.44% | +28.58% | 42.41B | |
| -0.82% | -3.89% | +10.23% | +7.75% | 25.22B | |
| -0.14% | +3.66% | +22.21% | +51.29% | 24.91B | |
| +1.28% | +2.78% | +5.83% | -12.90% | 15.59B | |
| -3.68% | +2.66% | +42.45% | +100.37% | 14.23B | |
| +4.49% | +4.62% | +30.77% | +58.49% | 12.48B | |
| Average | +0.26% | +3.56% | +14.10% | +26.06% | 53.33B | |
| Weighted average by Cap. | -0.05% | +3.64% | +6.40% | +13.23% |
Historical Quotes: Chipotle Mexican Grill, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
002fd2f21e6b8ce1b2e399a0dce7.-zF-cPw-BktU0-EPieamZWm6MXRsz5gkPDXcPmAxMyA.qwZKAM1zUQ0iqdB825XWXFv7bhwPv_kcT1qeZhEcYW-SbhEciXNODxqfrA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:02:19 | 31.89 | 2,696,910 | 20,366,935 |
| 15:59:59 | 31.88 | 100 | 17,670,025 |
| 15:59:59 | 31.88 | 200 | 17,669,925 |
| 15:59:59 | 31.87 | 100 | 17,669,725 |
| 15:59:59 | 31.88 | 241 | 17,669,625 |
| 15:59:59 | 31.87 | 2,703 | 17,669,384 |
| 15:59:59 | 31.88 | 200 | 17,666,681 |
| 15:59:59 | 31.88 | 100 | 17,666,481 |
| 15:59:59 | 31.87 | 100 | 17,666,381 |
| 15:59:59 | 31.88 | 200 | 17,666,281 |
Price Extremes
| 1 week | 27.66 |  | 32.34 |
| 1 month | 27.31 | | 33.4 |
| Current year | 27.31 | | 41.42 |
| 1 year | 27.31 | | 41.42 |
| 3 years | 27.31 | | 69.26 |
| 5 years | 23.93 | | 69.26 |
| 10 years | 4.95 | | 69.26 |
Monthly variations
Annual variations
| 2026 | -13.81% | ||
| 2025 | -38.64% | ||
| 2024 | +31.83% | ||
| 2023 | +64.83% | ||
| 2022 | -20.64% | ||
| 2021 | +26.07% | ||
| 2020 | +65.65% | ||
| 2019 | +93.87% | ||
| 2018 | +49.39% | ||
| 2017 | -23.40% | ||
| 2016 | -21.37% | ||
| 2015 | -29.90% | ||
| 2014 | +28.48% | ||
| 2013 | +79.11% | ||
| 2012 | -11.93% | ||
| 2011 | +58.82% | ||
| 2010 | +141.22% | ||
| 2009 | +42.24% | ||
| 2008 | -57.86% | ||
| 2007 | +158.02% | ||
| 2006 | +29.55% |
- Stock Market
- Stocks
- CMG Stock
- Quotes Chipotle Mexican Grill, Inc.
Select your edition
All financial news and data tailored to specific country editions
