Chipotle Mexican Grill, (CMG) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 76,787.91‬-287.02‪-0.37%‬ETH/USD‪$ 2,414.98‬-7.62‪-0.31%‬Gold‪$ 4,603.92‬84.63‪+1.87%‬Silver‪$ 68.98‬0.89‪+1.31%‬Crude Oil‪$ 86.37‬0.42‪+0.49%‬Natural Gaz‪$ 2.75‬-0.0093‪-0.34%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.20‬1.05‪+2.01%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

NYSE

Currency in USD

36.90

+1.61 (+4.56%)

Closed

Aug 21, 2026

Day's Range

35.40

36.90

52 wk Range

28.04

43.72

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	32.86	32.94	32.00	32.31	17.03M
May 27, 2026	32.68	33.32	32.59	32.69	13.66M
May 28, 2026	32.30	32.62	31.82	32.42	14.97M
May 29, 2026	32.37	32.67	31.84	31.86	29.86M
Jun 1, 2026	32.00	32.24	30.48	30.55	32.46M
Jun 2, 2026	30.12	30.19	29.10	29.26	25.82M
Jun 3, 2026	28.51	29.17	28.16	28.74	25.86M
Jun 4, 2026	29.10	29.57	28.04	28.18	29.16M
Jun 5, 2026	29.09	30.27	28.95	29.34	40.70M
Jun 8, 2026	29.00	29.62	28.71	29.27	16.24M

Items per row:

1-10 of 62

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 21, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup