Stock listing
NYSE:CMG Chipotle Mexican Grill, Inc. Stock
Home listing (NYSE) of Chipotle Mexican Grill, Inc.
Follow Chipotle Mexican Grill, Inc. into a list and get an email when it puts out news.
Share price · NYSE:CMG
$31.89 USD +0.61 (+2.0%)
Close on Oct 30, 2026
- Day range
- $31.49 – $32.35 USDOct 30, 2026
- Volume
- 24.38M sharesOct 30, 2026
- Market cap
- $40.35B USDAt the close on Oct 30, 2026 · price × 1.27B shares outstanding
- 52-week range
- $27.31 – $41.42 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $620.9M USDMedian day 16.81M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:CMG · Home | $31.89 USD | +0.61 (+2.0%) | 24,378,489 | $31.67 | $32.35 | $31.49 | $31.28 | Close on Oct 30, 2026 |
| BMV:CMG | $521.99 MXN | +10.00 (+2.0%) | 419 | $524.00 | $524.50 | $520.38 | $511.99 | Close on Oct 27, 2026 |
| Cboe Canada:CMGS | $10.57 CAD | -0.21 (-1.9%) | 800 | $10.62 | $10.62 | $10.57 | $10.78 | Close on Oct 23, 2026 |
| TSX:CMGS | $10.78 CAD | +0.20 (+1.9%) | 6,065 | $11.00 | $11.00 | $10.76 | $10.58 | Close on Oct 27, 2026 |
| B3:C1MG34 | 7.46 BRL | +0.59 (+8.6%) | 594 | 7.70 | 7.70 | 7.42 | 6.87 | Close on Oct 27, 2026 |
| LSE:0HXW | $27.99 USD | +0.60 (+2.2%) | 53,490 | $28.40 | $28.82 | $27.92 | $27.39 | Close on Oct 27, 2026 |
| Frankfurt:C9F | €28.40 EUR | +3.25 (+12.9%) | 624 | €28.00 | €28.75 | €28.00 | €25.15 | Close on Oct 30, 2026 |
| Munich:C9F | €25.48 EUR | +0.35 (+1.4%) | — | €25.45 | €25.48 | €25.45 | €25.13 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:CMG · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $31.89 | +0.61 | +2.0% | $31.67 | $32.35 | $31.49 | 24,378,489 | |
| $31.28 | +2.55 | +8.9% | $30.46 | $31.53 | $29.90 | 42,425,765 | |
| $28.73 | +0.75 | +2.7% | $28.12 | $29.24 | $28.07 | 30,761,621 | |
| $27.98 | -0.43 | -1.5% | $28.39 | $28.49 | $27.89 | 18,167,973 | |
| $28.41 | +0.89 | +3.2% | $27.74 | $28.64 | $27.66 | 21,902,839 | |
| $27.52 | -0.62 | -2.2% | $27.93 | $28.04 | $27.31 | 18,658,307 | |
| $28.14 | +0.02 | +0.1% | $28.09 | $28.47 | $27.82 | 26,862,953 | |
| $28.12 | -1.53 | -5.2% | $29.03 | $29.10 | $27.87 | 27,919,258 | |
| $29.65 | -0.20 | -0.7% | $30.48 | $30.72 | $29.48 | 18,578,615 | |
| $29.85 | -0.04 | -0.1% | $29.71 | $29.90 | $29.41 | 25,728,947 | |
| $29.89 | -0.69 | -2.3% | $30.65 | $31.06 | $29.77 | 17,234,700 | |
| $30.58 | +0.06 | +0.2% | $30.93 | $31.32 | $30.49 | 17,390,900 | |
| $30.52 | +0.17 | +0.6% | $30.42 | $30.54 | $29.97 | 17,442,300 | |
| $30.35 | -0.05 | -0.2% | $30.46 | $30.69 | $30.17 | 16,203,900 | |
| $30.40 | -1.19 | -3.8% | $30.75 | $31.18 | $29.83 | 29,168,600 | |
| $31.59 | -1.09 | -3.3% | $32.51 | $32.82 | $31.23 | 20,086,200 | |
| $32.68 | +1.91 | +6.2% | $30.68 | $33.40 | $30.46 | 72,036,000 | |
| $30.77 | -0.13 | -0.4% | $30.81 | $31.00 | $30.45 | 12,931,000 | |
| $30.90 | +0.05 | +0.2% | $30.76 | $31.46 | $30.61 | 17,755,400 | |
| $30.85 | -1.51 | -4.7% | $32.12 | $32.16 | $30.21 | 23,621,700 | |
| $32.36 | +0.04 | +0.1% | $32.48 | $32.55 | $31.83 | 15,074,300 | |
| $32.32 | +0.37 | +1.2% | $31.95 | $32.45 | $31.73 | 18,540,000 | |
| $31.95 | +0.07 | +0.2% | $31.95 | $32.12 | $31.54 | 14,350,600 | |
| $31.88 | +0.03 | +0.1% | $31.57 | $32.35 | $31.27 | 13,882,500 | |
| $31.85 | +0.52 | +1.7% | $31.20 | $33.60 | $31.14 | 31,440,100 | |
| $31.33 | -0.68 | -2.1% | $31.95 | $32.23 | $31.30 | 13,342,100 | |
| $32.01 | -0.70 | -2.1% | $32.57 | $32.94 | $31.65 | 15,535,000 | |
| $32.71 | +0.08 | +0.2% | $32.50 | $32.93 | $32.10 | 18,153,600 | |
| $32.63 | -0.51 | -1.5% | $33.62 | $33.75 | $32.57 | 12,055,100 | |
| $33.14 | -0.29 | -0.9% | $33.70 | $33.70 | $32.77 | 11,591,800 | |
| $33.43 | -0.08 | -0.2% | $33.61 | $33.61 | $32.86 | 22,532,000 | |
| $33.51 | -0.17 | -0.5% | $34.27 | $34.27 | $33.45 | 9,599,100 | |
| $33.68 | -1.15 | -3.3% | $35.24 | $35.24 | $33.64 | 13,076,600 | |
| $34.83 | -2.20 | -5.9% | $36.70 | $36.81 | $34.46 | 19,982,400 | |
| $37.03 | +0.83 | +2.3% | $36.50 | $37.22 | $36.03 | 9,905,300 | |
| $36.20 | +0.07 | +0.2% | $36.23 | $36.64 | $35.66 | 7,696,000 | |
| $36.13 | +0.10 | +0.3% | $36.26 | $36.63 | $35.69 | 9,981,400 | |
| $36.03 | -0.93 | -2.5% | $36.81 | $36.86 | $35.97 | 9,032,400 | |
| $36.96 | 0.00 | 0.0% | $36.75 | $37.42 | $36.57 | 10,545,500 | |
| $36.96 | -0.61 | -1.6% | $37.41 | $37.41 | $36.84 | 9,779,500 | |
| $37.57 | -0.95 | -2.5% | $38.87 | $38.92 | $37.52 | 8,867,400 | |
| $38.52 | +1.01 | +2.7% | $37.69 | $38.87 | $37.69 | 11,655,300 | |
| $37.51 | -0.52 | -1.4% | $38.13 | $38.36 | $37.40 | 10,543,600 | |
| $38.03 | 0.00 | 0.0% | $37.42 | $38.23 | $37.42 | 16,938,200 | |
| $38.03 | +0.81 | +2.2% | $37.60 | $38.26 | $37.53 | 12,715,267 | |
| $37.22 | -0.12 | -0.3% | $37.10 | $37.38 | $36.50 | 9,593,700 | |
| $37.34 | -0.09 | -0.2% | $37.20 | $37.72 | $36.78 | 12,965,300 | |
| $37.43 | -0.59 | -1.6% | $37.99 | $38.24 | $37.43 | 11,316,400 | |
| $38.02 | +1.12 | +3.0% | $36.50 | $38.11 | $36.35 | 18,192,300 | |
| $36.90 | +1.61 | +4.6% | $35.69 | $36.90 | $35.40 | 20,415,600 | |
| $35.29 | +0.63 | +1.8% | $34.49 | $35.44 | $33.96 | 16,636,800 | |
| $34.66 | +1.30 | +3.9% | $33.66 | $35.35 | $33.60 | 21,881,100 | |
| $33.36 | -0.40 | -1.2% | $33.65 | $34.01 | $33.20 | 13,311,500 | |
| $33.76 | +0.26 | +0.8% | $33.30 | $34.14 | $33.08 | 15,310,000 | |
| $33.50 | +0.89 | +2.7% | $32.64 | $33.88 | $32.64 | 14,701,500 | |
| $32.61 | -0.03 | -0.1% | $32.70 | $33.46 | $32.52 | 17,872,200 | |
| $32.64 | +0.64 | +2.0% | $32.45 | $33.00 | $32.12 | 17,649,000 | |
| $32.00 | -0.14 | -0.4% | $32.01 | $32.24 | $31.64 | 15,887,100 | |
| $32.14 | -0.65 | -2.0% | $32.62 | $32.92 | $32.08 | 15,586,200 | |
| $32.79 | -0.92 | -2.7% | $33.35 | $33.41 | $32.74 | 18,463,900 | |
| $33.71 | -0.79 | -2.3% | $34.16 | $34.16 | $33.40 | 16,690,900 | |
| $34.50 | +0.68 | +2.0% | $34.65 | $35.23 | $34.02 | 26,643,500 | |
| $33.82 | -3.64 | -9.7% | $37.46 | $37.65 | $33.79 | 51,798,200 | |
| $37.46 | +0.24 | +0.6% | $38.35 | $38.35 | $36.87 | 15,259,300 | |
| $37.22 | -1.30 | -3.4% | $37.97 | $38.45 | $37.18 | 14,354,500 | |
| $38.52 | +4.28 | +12.5% | $36.64 | $39.09 | $36.25 | 35,584,400 |
- Ticker
- NYSE:CMG
- Asset type
- Stock
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 28, 2026
Q32026 non-gaap reconciliation
Latest earnings call · Oct 28, 2026
Chipotle Mexican Grill (NYSE:CMG) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Jul 29, 2026
Q2 2026 Earnings Presentation
Earnings · 15 slides
Calls
Replays
Chipotle Mexican Grill (NYSE:CMG) Q3 2026 Earnings Call
Wed, Oct 28, 2026 · 4:30 PM ET
Watch TranscriptChipotle Mexican Grill (NYSE:CMG) Q1 2027 Earnings Call
Wed, Aug 12, 2026 · 9:00 AM ET
Watch TranscriptChipotle Mexican Grill (NYSE:CMG) Q2 2026 Earnings Call
Wed, Jul 29, 2026 · 4:30 PM ET
Watch Transcript
Latest news
Q32026 non-gaap reconciliation
Oct 28, 2026
Closed $31.28 (+8.9%) on Oct 29, 2026
Chipotle announces third quarter 2026 results
Oct 28, 2026
Closed $31.28 (+8.9%) on Oct 29, 2026
Boorito returns: chipotle to offer $6 entrees on Halloween 2026
Oct 20, 2026
Closed $29.65 (-0.7%) on Oct 20, 2026
Chipotle goes big for Family Meals with the Big Ass Chipotle bag
Oct 13, 2026
Closed $30.35 (-0.2%) on Oct 13, 2026
Chipotle Mexican Grill REACHES 1,500 CHIPOTLANES, ADVANCING NORTH AMERICAN GROWTH STRATEGY
Sep 29, 2026
Closed $31.88 (+0.1%) on Sep 29, 2026
Chipotle summons the return of margaritas in the countdown to Boorito
Sep 28, 2026
Closed $31.85 (+1.7%) on Sep 28, 2026
Chipotle expands restaurant leadership pipeline, aims to place an Apprentice in every restaurant by the end of 2027
Sep 15, 2026
Closed $34.83 (-5.9%) on Sep 15, 2026
Chipotle appoints Sabir Sami to its board of directors
Sep 14, 2026
Closed $34.83 (-5.9%) on Sep 15, 2026
Chipotle arrives in Asia with first restaurant in Seoul
Sep 2, 2026
Closed $38.52 (+2.7%) on Sep 2, 2026
Chipotle Mexican Grill to announce third quarter 2026 results on October 28, 2026
Sep 1, 2026
Closed $38.52 (+2.7%) on Sep 2, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 15 slides · Jul 29, 2026
Q4 2025 Earnings Presentation
Earnings · 20 slides · Feb 3, 2026
Q2 2025 Earnings Presentation
Earnings · 5 slides · Jul 23, 2025
Q1 2025 Earnings Presentation
Earnings · 5 slides · Apr 23, 2025
Chipotle Mexican Grill, Inc. on 6ix
- News releases
- 57 in the last 12 months · 90 in all · newest Oct 28, 2026 · oldest 2025
- Calls
- 33 calls with a replay · 33 with a transcript · latest Oct 28, 2026
- Decks
- 12 decks · latest Jul 29, 2026
Where Chipotle Mexican Grill, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:CMG · Home listing · This page | NYSE | United States | USD |
| gettex:C9F | gettex | Germany | EUR |
| BMV:CMG | BMV | Mexico | MXN |
| LS Exchange:A0ESP5 | LS Exchange | Germany | EUR |
| Tradegate:C9F | Tradegate | Germany | EUR |
| Xetra:C9F | Xetra | Germany | EUR |
| Cboe Canada:CMGS | Cboe Canada | Canada | CAD |
| TSX:CMGS | TSX | Canada | CAD |
| Lang & Schwarz:A0ESP5 | Lang & Schwarz | Germany | EUR |
| Milan:1CMG | Milan | Italy | EUR |
| B3:C1MG34 | B3 | Brazil | BRL |
| LSE:0HXW | LSE | United Kingdom | USD |
| BOATS:CMG | BOATS | United States | USD |
| BIVA:CMG | BIVA | Mexico | MXN |
| BX Swiss:C9F | BX Swiss | Switzerland | CHF |
| Frankfurt:C9F | Frankfurt | Germany | EUR |
| SIX Swiss:CMG | SIX Swiss | Switzerland | CHF |
| Stuttgart:C9F | Stuttgart | Germany | EUR |
| SIX Swiss:CMG.USD | SIX Swiss | Switzerland | USD |
| VIE:CHMG | Vienna | Austria | EUR |
| Dusseldorf:C9F | Dusseldorf | Germany | EUR |
| Hamburg:C9F | Hamburg | Germany | EUR |
| Munich:C9F | Munich | Germany | EUR |
| BVL:CMGUS | BVL | Peru | PEN |
| Frankfurt:C9F0 | Frankfurt | Germany | EUR |
| Hanover:C9F | Hanover | Germany | EUR |
Log in to ask 6ix AI your own questions about Chipotle Mexican Grill, Inc.