Close
Company Search
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 $39.30 on 06-02-2026 at 22:20:03
Change $0.85 2.21%
Buy $39.50
Sell $39.27
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 5.00 at $39.30
Day's Volume: 1,394,027
Last Close: $39.39
Open: $38.93
ISIN: US1696561059
Day's Range $38.93 - $40.13
52wk Range: $29.75 - $58.71
Market Capitalisation: $52.01b
VWAP: $39.6623
Shares in Issue: 1.32b

Chipotle Mexican Grill (CMG.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 5 $39.30 Ordinary
 17:16:02 - 06-Feb-26
Sell* 200 $39.355 Automatic Execution
 15:53:22 - 06-Feb-26
Sell* 203 $39.355 Automatic Execution
 15:53:22 - 06-Feb-26
Unknown* 200 $39.35 Automatic Execution
 15:53:22 - 06-Feb-26
Unknown* 100 $39.35 Automatic Execution
 15:53:22 - 06-Feb-26
Buy* 100 $39.35 Automatic Execution
 15:53:22 - 06-Feb-26
Buy* 100 $39.35 Automatic Execution
 15:53:22 - 06-Feb-26
Buy* 100 $39.35 Automatic Execution
 15:53:22 - 06-Feb-26
Buy* 100 $39.35 Automatic Execution
 15:53:22 - 06-Feb-26
Buy* 100 $39.35 Automatic Execution
 15:53:22 - 06-Feb-26
See more Chipotle Mexican Grill trades

Chipotle Mexican Grill (CMG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 38.93 40.13 38.93 39.39 1,394,027
5th Feb 2026 (Thu) 39.90 40.41 38.35 38.45 1,180,522
4th Feb 2026 (Wed) 37.715 40.125 37.51 39.93 2,535,295
3rd Feb 2026 (Tue) 38.22 39.20 37.835 39.17 3,046,214
2nd Feb 2026 (Mon) 38.755 38.98 38.03 38.51 1,900,176
30th Jan 2026 (Fri) 38.91 39.10 38.44 38.87 636,445
29th Jan 2026 (Thu) 39.355 39.48 38.57 39.10 950,308
28th Jan 2026 (Wed) 39.99 40.25 38.965 39.65 745,630
27th Jan 2026 (Tue) 39.50 39.925 39.16 39.65 684,348
26th Jan 2026 (Mon) 40.78 40.80 39.485 39.72 914,406
23rd Jan 2026 (Fri) 40.555 41.32 40.555 40.87 585,275
22nd Jan 2026 (Thu) 40.77 41.20 40.45 40.54 1,053,938
21st Jan 2026 (Wed) 39.26 41.42 39.11 40.72 942,473
20th Jan 2026 (Tue) 39.43 40.26 38.91 39.00 745,810
19th Jan 2026 (Mon) 40.13 40.47 39.58 39.96 811,798
16th Jan 2026 (Fri) 40.13 40.47 39.58 39.96 811,798
15th Jan 2026 (Thu) 40.655 40.835 40.09 40.36 930,771
14th Jan 2026 (Wed) 39.225 40.65 39.08 40.59 1,223,439
13th Jan 2026 (Tue) 39.755 40.075 38.695 40.34 1,154,735
12th Jan 2026 (Mon) 40.04 40.64 39.32 40.34 1,027,954
9th Jan 2026 (Fri) 39.74 40.15 39.05 40.11 1,129,116
8th Jan 2026 (Thu) 38.61 39.81 38.44 39.18 944,281
7th Jan 2026 (Wed) 38.76 39.49 38.655 38.87 743,656
See more Chipotle Mexican Grill price history
FTSE 100 Latest
Value10,369.75
Change60.53

Login to your account

Forgot Password?

Not Registered