⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

CMG

Chipotle Mexican Grill, Inc.

Consumer Cyclical · Restaurants

27.52USD

-0.6200 (-2.20%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on CMG.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
Chipotle Mexican Grill, Inc.
High
41.80
on 10/23/25
Low
27.52
on 10/23/26
Average
34.4113
19.0mm
Net Chg
-14.28
-34.16%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/2627.5218,683,900
Th 10/22/2628.1426,863,000
We 10/21/2628.1227,919,300
Tu 10/20/2629.6518,578,600
Mo 10/19/2629.8525,726,900
Fr 10/16/2629.8917,209,200
Th 10/15/2630.5817,390,900
We 10/14/2630.5217,442,300
Tu 10/13/2630.3516,203,900
Mo 10/12/2630.4029,168,600
Fr 10/09/2631.5920,066,700
Th 10/08/2632.6872,036,000
We 10/07/2630.7712,931,000
Tu 10/06/2630.9017,755,400
Mo 10/05/2630.8523,621,700
Fr 10/02/2632.3615,074,300
Th 10/01/2632.3218,540,000
We 09/30/2631.9514,350,600
Tu 09/29/2631.8813,882,500
Mo 09/28/2631.8531,440,100
Fr 09/25/2631.3313,257,000
Th 09/24/2632.0115,535,000
DateLast PriceVolume
We 09/23/2632.7118,153,600
Tu 09/22/2632.6312,055,100
Mo 09/21/2633.1411,591,800
Fr 09/18/2633.4322,516,500
Th 09/17/2633.519,599,100
We 09/16/2633.6813,076,600
Tu 09/15/2634.8319,982,400
Mo 09/14/2637.039,905,300
Fr 09/11/2636.20
DateLast PriceVolume
Fr 08/21/2636.9020,415,600
Th 08/20/2635.2916,636,800
We 08/19/2634.6621,881,100
Tu 08/18/2633.3613,311,500
Mo 08/17/2633.7615,310,000
Fr 08/14/2633.5014,701,500
Th 08/13/2632.6117,872,200
We 08/12/2632.6417,649,000
Tu 08/11/2632.0015,887,100
DateLast PriceVolume
We 07/22/2632.2020,337,500
Tu 07/21/2633.3211,292,800
Mo 07/20/2633.1319,719,800
Fr 07/17/2634.4419,855,400
Th 07/16/2634.2017,683,200
We 07/15/2634.6320,098,700
Tu 07/14/2636.4317,566,500
Mo 07/13/2636.6320,685,700
Fr 07/10/2635.25
DateLast PriceVolume
Th 06/18/2632.4931,478,900
We 06/17/2631.8614,532,100
Tu 06/16/2632.6114,923,900
Mo 06/15/2632.7319,527,200
Fr 06/12/2632.2320,467,400
Th 06/11/2631.2516,287,500
We 06/10/2630.4216,672,100
Tu 06/09/2629.8824,500,800
Mo 06/08/2629.2716,243,000
DateLast PriceVolume
Mo 05/18/2633.7513,522,100
Fr 05/15/2632.6511,960,000
Th 05/14/2632.0913,042,600
We 05/13/2632.1113,237,200
Tu 05/12/2632.6713,450,700
Mo 05/11/2631.9218,647,400
Fr 05/08/2632.4912,947,300
Th 05/07/2633.2717,020,200
We 05/06/26
DateLast PriceVolume
Th 04/16/2635.0812,190,400
We 04/15/2635.2510,251,200
Tu 04/14/2634.928,967,900
Mo 04/13/2634.5912,712,200
Fr 04/10/2634.099,835,100
Th 04/09/2634.2412,382,100
We 04/08/2633.7913,156,100
Tu 04/07/2633.0612,767,000
Mo 04/06/2633.5013,852,300
DateLast PriceVolume
Mo 03/16/2634.0817,722,700
Fr 03/13/2632.5220,383,700
Th 03/12/2632.5620,004,300
We 03/11/2633.8521,523,000
Tu 03/10/2634.7216,666,000
Mo 03/09/2635.2917,730,200
Fr 03/06/2635.3717,593,000
Th 03/05/2637.0612,348,300
We 03/04/26
DateLast PriceVolume
We 02/11/2637.2223,711,400
Tu 02/10/2638.4413,523,800
Mo 02/09/2639.5917,172,700
Fr 02/06/2639.3917,541,300
Th 02/05/2638.4520,047,300
We 02/04/2639.9340,466,400
Tu 02/03/2639.1741,056,100
Mo 02/02/2638.5126,550,400
Fr 01/30/2638.87
DateLast PriceVolume
Fr 01/09/2640.1118,266,200
Th 01/08/2639.1813,628,400
We 01/07/2638.8712,621,500
Tu 01/06/2638.6220,093,200
Mo 01/05/2638.2516,303,000
Fr 01/02/2637.4912,791,200
We 12/31/2537.009,885,600
Tu 12/30/2537.0411,069,500
Mo 12/29/2537.1414,148,600
DateLast PriceVolume
Mo 12/08/2533.6116,257,100
Fr 12/05/2533.9417,372,800
Th 12/04/2534.1516,999,800
We 12/03/2533.9323,058,300
Tu 12/02/2534.1414,710,800
Mo 12/01/2534.2420,127,300
Fr 11/28/2534.5213,042,400
We 11/26/2534.0323,495,600
Tu 11/25/25
DateLast PriceVolume
We 11/05/2531.9732,380,700
Tu 11/04/2531.7434,627,200
Mo 11/03/2531.5133,594,400
Fr 10/31/2531.6950,225,000
Th 10/30/2532.53110,050,500
We 10/29/2539.7630,048,400
Tu 10/28/2540.2612,383,400
Mo 10/27/2541.0613,615,700
Fr 10/24/2541.19
7,696,000
Th 09/10/2636.139,981,400
We 09/09/2636.039,032,400
Tu 09/08/2636.9610,545,500
Fr 09/04/2636.969,779,500
Th 09/03/2637.578,867,400
We 09/02/2638.5211,655,300
Tu 09/01/2637.5110,523,191
Mo 08/31/2638.0316,798,041
Fr 08/28/2638.0312,709,639
Th 08/27/2637.229,590,744
We 08/26/2637.3412,962,930
Tu 08/25/2637.4311,313,991
Mo 08/24/2638.0218,188,255
Mo 08/10/2632.1415,586,200
Fr 08/07/2632.7918,463,900
Th 08/06/2633.7116,690,900
We 08/05/2634.5026,643,500
Tu 08/04/2633.8251,798,200
Mo 08/03/2637.4615,259,300
Fr 07/31/2637.2214,354,500
Th 07/30/2638.5235,584,400
We 07/29/2634.2418,926,300
Tu 07/28/2633.5113,816,100
Mo 07/27/2633.2013,238,400
Fr 07/24/2631.7912,106,100
Th 07/23/2632.0118,715,600
12,960,100
Th 07/09/2634.6015,643,900
We 07/08/2633.4315,482,900
Tu 07/07/2634.3515,445,800
Mo 07/06/2633.9817,039,700
Th 07/02/2635.3915,078,100
We 07/01/2635.0017,006,800
Tu 06/30/2634.0016,568,100
Mo 06/29/2632.9717,337,900
Fr 06/26/2633.3463,066,800
Th 06/25/2632.2821,770,700
We 06/24/2631.6914,150,400
Tu 06/23/2630.9514,234,800
Mo 06/22/2630.5418,457,800
Fr 06/05/2629.3440,707,100
Th 06/04/2628.1829,169,300
We 06/03/2628.7425,860,400
Tu 06/02/2629.2625,825,900
Mo 06/01/2630.5532,465,900
Fr 05/29/2631.8629,861,400
Th 05/28/2632.4214,973,200
We 05/27/2632.6913,661,100
Tu 05/26/2632.3117,039,000
Fr 05/22/2632.8918,624,200
Th 05/21/2632.8017,573,000
We 05/20/2632.9612,284,700
Tu 05/19/2633.0417,343,900
32.74
16,697,200
Tu 05/05/2632.3120,303,000
Mo 05/04/2631.9816,842,200
Fr 05/01/2632.9820,862,400
Th 04/30/2633.9935,147,000
We 04/29/2632.9929,828,900
Tu 04/28/2632.8721,352,100
Mo 04/27/2633.6415,918,000
Fr 04/24/2634.2112,494,200
Th 04/23/2633.9022,765,600
We 04/22/2635.1115,801,800
Tu 04/21/2636.0513,016,000
Mo 04/20/2635.8311,551,900
Fr 04/17/2635.8316,513,800
Th 04/02/2633.1612,559,900
We 04/01/2632.6312,750,300
Tu 03/31/2632.0117,777,900
Mo 03/30/2631.1613,010,800
Fr 03/27/2630.8615,495,800
Th 03/26/2632.1710,156,300
We 03/25/2632.5013,814,700
Tu 03/24/2632.7614,495,600
Mo 03/23/2633.3616,444,300
Fr 03/20/2633.3725,934,700
Th 03/19/2632.9416,133,700
We 03/18/2632.6419,011,400
Tu 03/17/2634.4117,159,000
36.71
11,270,700
Tu 03/03/2636.9314,234,000
Mo 03/02/2636.6914,969,400
Fr 02/27/2637.2220,764,600
Th 02/26/2638.0511,739,100
We 02/25/2637.5014,160,600
Tu 02/24/2636.4913,621,300
Mo 02/23/2636.6114,382,700
Fr 02/20/2637.5413,157,600
Th 02/19/2637.9710,863,200
We 02/18/2638.7212,122,400
Tu 02/17/2637.8817,175,100
Fr 02/13/2636.3018,749,100
Th 02/12/2635.8430,513,000
14,627,600
Th 01/29/2639.1015,767,700
We 01/28/2639.1613,387,100
Tu 01/27/2639.659,869,000
Mo 01/26/2639.7216,831,500
Fr 01/23/2640.8711,989,600
Th 01/22/2640.5412,910,900
We 01/21/2640.7227,628,100
Tu 01/20/2639.0022,784,400
Fr 01/16/2639.9612,654,000
Th 01/15/2640.3613,387,500
We 01/14/2640.5916,011,600
Tu 01/13/2639.4119,410,000
Mo 01/12/2640.3414,480,700
Fr 12/26/2537.818,470,000
We 12/24/2537.906,284,700
Tu 12/23/2537.7917,914,100
Mo 12/22/2537.9216,339,000
Fr 12/19/2537.6445,594,600
Th 12/18/2537.6329,399,100
We 12/17/2537.0027,823,500
Tu 12/16/2535.6617,002,300
Mo 12/15/2535.9422,745,400
Fr 12/12/2536.1428,320,100
Th 12/11/2534.8717,170,300
We 12/10/2533.9413,445,000
Tu 12/09/2533.7312,830,100
33.40
28,601,200
Mo 11/24/2531.1925,032,600
Fr 11/21/2531.6321,759,000
Th 11/20/2530.3521,402,600
We 11/19/2531.0017,756,000
Tu 11/18/2530.7621,086,100
Mo 11/17/2530.5321,919,800
Fr 11/14/2531.5718,557,400
Th 11/13/2531.3822,759,000
We 11/12/2531.3231,813,300
Tu 11/11/2529.8136,971,800
Mo 11/10/2530.4830,289,000
Fr 11/07/2530.5933,734,900
Th 11/06/2530.5631,448,200
12,195,000
Th 10/23/2541.8011,441,000