Chipotle Mexican Grill, Inc. (CMG) NYSE

Currency In USD

CMG Historical Return

If you invested $1000 in Chipotle Mexican Grill, Inc. (CMG) 10 years ago, it would be worth $4,534.46 as of August 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $974.28, while $1000 invested 1 year ago would be worth $877.19. This corresponds to total returns of 353.45%, -2.57%, -12.28%, respectively, with annualized returns of 16.31%, -0.52%, -12.28%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CMG Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 24, 2026	36.5	38.02	38.02	38.11	36.35	18.19M
August 21, 2026	35.69	36.9	36.9	36.9	35.4	20.38M
August 20, 2026	34.49	35.29	35.29	35.44	33.96	16.62M
August 19, 2026	33.66	34.66	34.66	35.35	33.6	21.85M
August 18, 2026	33.65	33.36	33.36	34.01	33.2	13.3M
August 17, 2026	33.3	33.76	33.76	34.14	33.08	14.75M
August 14, 2026	32.64	33.5	33.5	33.88	32.64	14.69M
August 13, 2026	32.7	32.61	32.61	33.46	32.52	17.87M
August 12, 2026	32.45	32.64	32.64	32.99	32.12	17.63M
August 11, 2026	32.01	32	32	32.24	31.64	15.84M
August 10, 2026	32.62	32.14	32.14	32.92	32.08	15.49M
August 07, 2026	33.35	32.79	32.79	33.41	32.74	18.37M
August 06, 2026	34.16	33.71	33.71	34.16	33.4	16.53M
August 05, 2026	34.65	34.5	34.5	35.23	34.02	26.62M
August 04, 2026	37.46	33.82	33.82	37.65	33.78	51.64M
August 03, 2026	38.35	37.46	37.46	38.35	36.87	15.26M
July 31, 2026	37.97	37.22	37.22	38.45	37.18	14.34M
July 30, 2026	36.64	38.52	38.52	39.09	36.25	35.56M
July 29, 2026	33.65	34.24	34.24	34.51	33.61	18.02M
July 28, 2026	33.81	33.51	33.51	34.16	33.1	13.82M
July 27, 2026	32.9	33.2	33.2	33.38	32.51	13.23M
July 24, 2026	32.45	31.79	31.79	32.45	31.58	12M
July 23, 2026	31.74	32.01	32.01	32.24	31.47	18.3M
July 22, 2026	33.37	32.2	32.2	33.37	31.88	20.32M
July 21, 2026	32.55	33.32	33.32	33.69	32.21	11.21M
July 20, 2026	34.15	33.13	33.13	34.16	32.73	19.71M
July 17, 2026	34.72	34.44	34.44	35.47	34.31	19.83M
July 16, 2026	34.6	34.2	34.2	34.92	33.91	17.64M
July 15, 2026	36.77	34.63	34.63	36.77	34.55	20.09M
July 14, 2026	36.6	36.43	36.43	37.09	36.21	17.43M
July 13, 2026	36.13	36.63	36.63	37.07	36.02	20.66M
July 10, 2026	34.96	35.25	35.25	35.78	34.65	12.54M
July 09, 2026	33.43	34.6	34.6	34.62	33	15.57M
July 08, 2026	34.02	33.43	33.43	34.02	33	15.48M
July 07, 2026	34.69	34.35	34.35	35.38	34.24	15.41M
July 06, 2026	35.17	33.98	33.98	35.35	33.78	16.93M
July 02, 2026	35.21	35.39	35.39	35.47	34.89	14.9M
July 01, 2026	33.96	35	35	35.09	33.96	16.91M
June 30, 2026	33	34	34	34.02	32.72	16.43M
June 29, 2026	33.27	32.97	32.97	33.33	32.51	16.67M
June 26, 2026	32.3	33.34	33.34	33.59	32.26	62.98M
June 25, 2026	31.84	32.28	32.28	32.42	31.6	21.63M
June 24, 2026	31.23	31.69	31.69	31.79	31.1	13.96M
June 23, 2026	30.89	30.95	30.95	31.4	30.72	14.19M
June 22, 2026	32.25	30.54	30.54	32.33	30.45	18.16M
June 18, 2026	31.86	32.49	32.49	32.82	31.63	26.01M
June 17, 2026	32.12	31.86	31.86	32.51	31.63	14.52M
June 16, 2026	32.69	32.61	32.61	33.45	32.57	14.87M
June 15, 2026	32.64	32.73	32.73	33.06	32.42	19.52M
June 12, 2026	31.5	32.23	32.23	32.59	31.5	19.95M
June 11, 2026	30.4	31.25	31.25	31.32	29.95	16.28M
June 10, 2026	30.1	30.42	30.42	30.81	29.77	16.65M
June 09, 2026	29.22	29.88	29.88	30.24	29.1	19.43M
June 08, 2026	29	29.27	29.27	29.62	28.71	16.13M
June 05, 2026	29.09	29.34	29.34	30.27	28.95	40.61M
June 04, 2026	29.1	28.18	28.18	29.57	28.04	29.15M
June 03, 2026	28.51	28.74	28.74	29.17	28.16	23.98M
June 02, 2026	30.12	29.26	29.26	30.19	29.1	25.79M
June 01, 2026	32	30.55	30.55	32.24	30.48	32.43M
May 29, 2026	32.37	31.86	31.86	32.67	31.84	27.82M