|
Market Closed -
NYSE
16:03:29 2026-10-06 EDT
|
5-day change | 1st Jan Change | ||
| 30.90 USD | +0.16% |
|
-3.07% | -16.49% |
| 10-02 | US FDA closes cyclospora lettuce parasite probe, finds strong link to Taylor Farms Mexico | RE |
| 10-02 | CDC : Salmonella Outbreak Linked to Jalapeños Is Over | DJ |
Stock exchange
NYSE
CMG 30.90 $
+0.16%
549M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CMG | 30.90USD | +0.16% | 549M $ | ||
CBOE
| CMG | 30.91USD | +0.19% | 29.63M $ | |
|
Tradegate
| C9F | 27.50EUR | 0.00% | 62.45K € | |
|
Boerse Muenchen
| C9F | 27.41EUR | -0.51% | 39.25K € | |
|
Xetra
| C9F | 27.50PTS | 0.00% | 33.85K PTS | |
|
Börse Stuttgart
| C9F | 27.45EUR | 0.00% | 10.98K € | |
|
Mexican S.E.
| CMG * | 556.00MXN | -0.29% | 118K $ | |
|
Borsa Italiana
| 1CMG | 28.40EUR | +0.71% | 852 € | |
|
Xetra
| C9F | 28.55EUR | +0.71% | 142.75 € | |
|
Deutsche Boerse AG
| C9F | 27.40EUR | -0.18% | 0 € | |
|
Wiener Boerse
| CHMG | 27.60EUR | -3.16% | 0 € | |
|
Lima
| CMGUS | 31.85USD | 0.00% | 0 $ | |
|
Swiss Exchange
| CMG | 25.80CHF | -2.66% | 0 CHF | |
|
Swiss Exchange
| CMG | 31.04USD | -2.79% | 0 $ | |
|
CBOE
| 0HXW | 29.60EUR | 0.00% | 0 € | |
|
CBOE
| 28.80EUR | 0.00% | 0 € | ||
| C1MG34 | 7.900BRL | +2.46% | 7.81K R$ | ||
| CMGS | 11.93CAD | +0.34% | 56.86K $ | ||
|
Deutsche Boerse AG
| C9F0 | 7.100EUR | -5.96% | 0 € |
Quotes 5-day view: Chipotle Mexican Grill, Inc.
Delayed Quote NYSE
| 2026-09-30 | 2026-10-01 | 2026-10-02 | 2026-10-05 | 2026-10-06 | |
|---|---|---|---|---|---|
| Last | US$31.95 | US$32.32 | US$32.36 | US$30.85 | US$30.90 |
| Volume | 14,350,589 | 18,545,922 | 15,078,913 | 23,621,727 | 17,421,578 |
| Change | +0.22% | +1.16% | +0.12% | -4.67% | +0.16% |
| Opening | US$31.95 | US$31.95 | US$32.48 | US$32.12 | US$30.76 |
| High | US$32.12 | US$32.45 | US$32.55 | US$32.16 | US$31.46 |
| Low | US$31.54 | US$31.73 | US$31.83 | US$30.21 | US$30.61 |
Performance
| 1 day | +0.16% | ||
| 1 week | -3.07% | ||
| Current month | -3.29% | ||
| 1 month | -16.40% | ||
| 3 months | -9.06% | ||
| 6 months | -7.76% | ||
| Current year | -16.49% | ||
| 1 year | -25.77% | ||
| 3 years | -15.22% | ||
| 5 years | -15.75% | ||
| 10 years | +263.97% |
Volumes
marketsDaily volume
17,755,432
Estimated daily volume
17,755,432
Avg. Volume 20 sessions
16,854,527
Daily volume ratio
1.05
Avg. Volume 20 sessions USD
520,804,884.3
Record volume 1
660,970,000
Record volume 2
499,556,800
Record volume 3
489,898,450
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
39,038,145,300
Net sales (USD)
11,925,601,000
Number of employees
130,301
Sales / Employee (USD)
91,523
Free-Float
99.28%
Free-Float capitalization (USD)
38,756,361,955
Average Daily Capital Traded
1.33%
Indicators
Moving average 5 days
31.68
Moving average 20 days
33.54
Moving average 50 days
34.67
Moving average 100 days
33.59
Price spread / (MMA5)
+2.51%
Price spread / (MMA20)
+8.55%
Price spread / (MMA50)
+12.19%
Price spread / (MMA100)
+8.71%
STIM
RSI 9 days
25.26
RSI 14 days
31.36
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.16% | -3.07% | -25.77% | -15.22% | 39.04B | |
| -0.25% | -0.65% | -21.48% | -6.35% | 165B | |
| +1.78% | +0.71% | +17.05% | +3.51% | 108B | |
| +1.25% | +1.87% | -12.06% | +21.54% | 50.38B | |
| +2.10% | +1.53% | -6.01% | +17.06% | 37.38B | |
| +0.53% | -1.73% | +1.99% | +11.53% | 24.37B | |
| +1.71% | +4.12% | +5.11% | +48.34% | 22.6B | |
| +0.40% | +1.84% | +42.18% | +125.41% | 14.56B | |
| +0.92% | -0.44% | -5.95% | -24.27% | 13.7B | |
| +2.62% | +6.21% | +13.76% | +63.90% | 11.01B | |
| Average | +1.14% | +0.53% | +0.88% | +24.54% | 48.56B | |
| Weighted average by Cap. | +0.82% | +0.02% | -5.56% | +8.30% |
Historical Quotes: Chipotle Mexican Grill, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9618673f20a0a13309dac550e6812d9.nsRSsGSfuIc09gYeW9lwS24Ny6RQ4hfThYOFpVQqqqE.0og1313b1rdenExrIbwpH1c48ssmoyGnwsS08B5H05TVlQb0BezT3wG1aQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:03:29 | 30.90 | 2,425,533 | 14,153,821 |
| 15:59:59 | 30.91 | 198 | 11,728,288 |
| 15:59:59 | 30.92 | 100 | 11,728,090 |
| 15:59:58 | 30.92 | 100 | 11,727,990 |
| 15:59:58 | 30.91 | 134 | 11,727,890 |
| 15:59:57 | 30.92 | 134 | 11,727,756 |
| 15:59:57 | 30.92 | 100 | 11,727,622 |
| 15:59:56 | 30.92 | 200 | 11,727,522 |
| 15:59:56 | 30.91 | 252 | 11,727,322 |
| 15:59:55 | 30.92 | 100 | 11,727,070 |
Price Extremes
| 1 week | 30.21 |  | 32.55 |
| 1 month | 30.21 | | 37.42 |
| Current year | 28.04 | | 41.42 |
| 1 year | 28.04 | | 42.82 |
| 3 years | 28.04 | | 69.26 |
| 5 years | 23.93 | | 69.26 |
| 10 years | 4.95 | | 69.26 |
Monthly variations
Annual variations
| 2026 | -16.49% | ||
| 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
