Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Chipotle Mexican Grill (CMG.US) Share Price

Price $33.165 on 03-04-2026 at 22:47:27
Change $0.59 1.78%
Buy $33.22
Sell $33.01
Last Trade: -
Day's Volume: 724,943
Last Close: $33.16
Open: $32.15
ISIN: US1696561059
Day's Range $31.835 - $33.305
52wk Range: $29.75 - $58.42
Market Capitalisation: $42.51b
VWAP: $32.93342
Shares in Issue: 1.30b

Chipotle Mexican Grill (CMG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 32.15 33.305 31.835 33.16 724,943
2nd Apr 2026 (Thu) 32.15 33.305 31.835 33.16 724,943
1st Apr 2026 (Wed) 32.365 32.87 32.01 32.63 797,248
31st Mar 2026 (Tue) 31.65 32.27 31.39 32.01 647,604
30th Mar 2026 (Mon) 30.77 31.61 30.60 31.16 719,827
27th Mar 2026 (Fri) 31.92 31.92 30.775 30.86 951,596
26th Mar 2026 (Thu) 32.30 33.045 32.12 32.17 689,971
25th Mar 2026 (Wed) 33.19 33.25 32.08 32.50 690,777
24th Mar 2026 (Tue) 33.015 33.15 32.50 32.76 619,651
23rd Mar 2026 (Mon) 34.25 34.29 33.33 33.36 640,251
20th Mar 2026 (Fri) 33.675 33.74 32.94 33.37 964,918
19th Mar 2026 (Thu) 32.30 33.32 32.23 32.94 582,317
18th Mar 2026 (Wed) 34.03 34.03 32.62 32.64 903,219
17th Mar 2026 (Tue) 34.59 35.05 34.335 34.41 816,925
16th Mar 2026 (Mon) 32.77 34.08 32.72 34.08 1,242,665
13th Mar 2026 (Fri) 33.25 33.25 32.365 32.52 1,044,865
12th Mar 2026 (Thu) 33.435 33.62 32.52 32.56 1,123,612
11th Mar 2026 (Wed) 34.74 34.90 33.59 33.85 1,270,400
10th Mar 2026 (Tue) 35.09 35.20 34.46 34.72 709,077
9th Mar 2026 (Mon) 34.61 35.375 34.01 35.29 619,014
6th Mar 2026 (Fri) 36.865 36.96 35.125 35.37 1,229,248
5th Mar 2026 (Thu) 36.40 37.47 36.40 37.06 739,432
See more Chipotle Mexican Grill price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered