stockNYSE: CMG • 28 Days Updates
Chipotle Stock (CMG)
Showing Closing Date Range from Sep 24 to Oct 22, 2026.
Chipotle Mexican Grill (CMG) operates fast-casual restaurants serving customized burritos, bowls, tacos, and salads with real ingredients and sustainable sourcing standards, trading on NYSE Stocks. Shares closed at $28.13, moving -8.01% over the past week and -12.12% across 28 days. The stock is -11.51% over 3 months, -16.38% over 6 months and -32.40% over 12 months. Hospitality and dining peers CCL (Carnival) (+24.28%), NCLH (Norwegian Cruise Line) (+6.23%), BKNG (Booking) (+2.34%), SBUX (Starbucks) (+8.82%) and MCD (McDonald's) (+6.82%) moved over the same 28-day period.
Investor Relations:ir.chipotle.com
Price & Performance Trajectory
Chipotle Mexican Grill, Inc.NYSE: CMG
Latest Close
$28.13
28 Days Updates Trajectory
Showing Closing Date Range from Sep 24 to Oct 22, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesCMG session performance
✓ Latest Close USD
$28.13
Latest session close
$-3.88vs period start
Period Return % % GAIN
-12.12%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$33.6 / $27.82
Period range envelope
$5.78channel spread
Total Volume SHARES
465.02M
Period turnover
Avg: 22.14M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 22, 2026 | $28.13 | +0.04% | $28.47 | $27.82 | 26.80M |
| Oct 21, 2026 | $28.12 | -5.16% | $29.10 | $27.87 | 27.87M |
| Oct 20, 2026 | $29.65 | -0.67% | $30.72 | $29.48 | 18.58M |
| Oct 19, 2026 | $29.85 | -0.13% | $29.90 | $29.41 | 25.73M |
| Oct 16, 2026 | $29.89 | -2.26% | $31.06 | $29.77 | 17.23M |
| Oct 15, 2026 | $30.58 | +0.20% | $31.32 | $30.49 | 17.39M |
| Oct 14, 2026 | $30.52 | +0.56% | $30.54 | $29.97 | 17.44M |
| Oct 13, 2026 | $30.35 | -0.16% | $30.69 | $30.17 | 16.20M |
| Oct 12, 2026 | $30.40 | -3.77% | $31.18 | $29.83 | 29.17M |
| Oct 09, 2026 | $31.59 | -3.34% | $32.82 | $31.23 | 20.09M |
| Oct 08, 2026 | $32.68 | +6.21% | $33.40 | $30.46 | 72.04M |
| Oct 07, 2026 | $30.77 | -0.42% | $31.00 | $30.45 | 12.93M |
| Oct 06, 2026 | $30.90 | +0.16% | $31.46 | $30.61 | 17.76M |
| Oct 05, 2026 | $30.85 | -4.67% | $32.16 | $30.21 | 23.62M |
| Oct 02, 2026 | $32.36 | +0.12% | $32.55 | $31.83 | 15.07M |
Page 1 of 2