Chipotle Mexican Grill, Inc (CMG) Stock Price

31.69 ▼ -0.84 (-2.58%)
Open: 32.51 Vol: 49.97M Day's range: 31.205 - 32.51 Oct 31, 16:00 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
CMG Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 31.64▲ 31.48▲ 31.54▲ 37.06▼ 39.26▼
MA10 31.62▲ 31.56▲ 31.97▼ 39.39▼ 39.75▼
MA20 31.48▲ 32.12▼ 34.72▼ 40.33▼ 44.54▼
MA50 31.49▲ 36.24▼ 38.59▼ 40.39▼ 50.57▼
MA100 31.90▼ 38.85▼ 40.25▼ 45.00▼ 53.20▼
MA200 34.11▼ 40.27▼ 40.24▼ 48.53▼ 43.27▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.030▲ 0.249▲ -0.102▼ -0.989▼ -0.535▼
RSI 62.701▲ 23.684▼ 17.605▼ 18.109▼ 28.872▼
STOCH 78.443     30.688     13.485▼ 12.054▼ 37.476    
WILL %R -7.865▲ -73.315     -80.795▼ -94.242▼ -95.641▼
CCI 79.294     -16.101     -66.383     -241.812▼ -253.947▼
Latest Filters Detected On CMG
▼ RSI&STOCH $CMG Oversold RSI + Stochastic Set Alert
▼ MA $CMG MA(20) Crossed Below MA(50) Set Alert
Chipotle Mexican Grill, Inc News
Earnings Release: Here's Why Analysts Cut Their Chipotle Mexican Grill, Inc. (NYSE:CMG) Price Target To US$44.61
Sunday, November 02, 2025 04:34 AM
There's been a major selloff in Chipotle Mexican Grill, Inc. ( NYSE:CMG ) shares in the week since it released ...
Investor Faith In Chipotle (CMG) Falls 50% On Battered US Consumer Spending
Saturday, November 01, 2025 01:28 PM
Shares of Chipotle Mexican Grill (NYSE: CMG) collapsed over 20% on growing concerns about affordability and signs of a weakened US consumer. Things were already bad for the stock going into earnings, ...
Investor Faith In Chipotle (CMG) Falls 50% On Battered US Consumer Spending
Saturday, November 01, 2025 01:28 PM
Shares of Chipotle Mexican Grill (NYSE: CMG) collapsed over 20% on growing concerns about affordability and signs of a weakened US consumer. Things were already bad for the stock going into earnings, ...
CMG historical stock data
date open high low close volume
31/10/25 32.51 32.51 31.205 31.69 49,968,682
30/10/25 31.27 34.13 31.01 32.53 104,454,636
29/10/25 39.99 40.65 39.585 39.76 24,536,054
28/10/25 41.00 41.00 40.23 40.26 12,303,113
27/10/25 41.40 41.52 40.95 41.06 11,978,485
24/10/25 42.18 42.19 41.04 41.19 12,174,500
23/10/25 41.645 42.055 41.10 41.80 11,410,098
22/10/25 42.24 42.38 41.428 41.61 8,524,042
21/10/25 41.59 42.74 41.575 42.36 12,000,700
20/10/25 41.82 42.335 41.3201 41.63 15,074,264
Quote Details
52wk Low:31.01
52wk High:66.74
Vol:49.97M
Avg Vol(3m):411.7M
1Y Chng:-45.95%
1M Chng:-21.03%
Add to Watch List
More Information
Index S&P 500
Market Cap. 43.01B