Chipotle Mexican Grill, Inc. (CMG) NYSE

29.34

+1.16(+4.12%)

Updated at June 05 04:01PM

Currency In USD

CMG Historical Return

If you invested $1000 in Chipotle Mexican Grill, Inc. (CMG) 10 years ago, it would be worth $3,292.93 as of June 06, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,108.42, while $1000 invested 1 year ago would be worth $558.86. This corresponds to total returns of 229.29%, 10.84%, -44.11%, respectively, with annualized returns of 12.65%, 2.08%, -44.11%.

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
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
May 28, 2026	32.3	32.42	32.42	32.62	31.82	14.97M
May 27, 2026	32.68	32.69	32.69	33.32	32.59	13.66M
May 26, 2026	32.86	32.31	32.31	32.94	32.01	17.04M
May 22, 2026	32.69	32.89	32.89	32.94	32.4	18.62M
May 21, 2026	32.53	32.8	32.8	33.01	32.07	17.56M
May 20, 2026	33.1	32.96	32.96	33.27	32.2	12.28M
May 19, 2026	33.89	33.04	33.04	33.95	32.52	17.33M
May 18, 2026	32.41	33.75	33.75	33.76	32.41	13.51M
May 15, 2026	31.97	32.65	32.65	33.07	31.97	11.96M
May 14, 2026	32.33	32.09	32.09	32.69	32.07	13.04M
May 13, 2026	32.42	32.11	32.11	32.6	31.97	13.21M
May 12, 2026	32.03	32.67	32.67	33.08	32	13.44M
May 11, 2026	32.29	31.92	31.92	32.39	31.63	18.57M
May 08, 2026	33.43	32.49	32.49	33.5	32.14	12.84M
May 07, 2026	32.5	33.27	33.27	33.3	32.05	16.43M
May 06, 2026	33.19	32.74	32.74	33.62	32.69	16.69M
May 05, 2026	32.18	32.31	32.31	32.39	31.72	20.28M
May 04, 2026	33	31.98	31.98	33.17	31.94	16.81M
May 01, 2026	34	32.98	32.98	34.17	32.88	20.84M
April 30, 2026	35.1	33.99	33.99	35.1	33.45	35.13M
April 29, 2026	32.8	32.99	32.99	33.15	32.43	29.67M
April 28, 2026	33.49	32.87	32.87	33.74	32.69	20.96M
April 27, 2026	34.26	33.64	33.64	34.67	33.49	15.9M
April 24, 2026	33.97	34.21	34.21	34.36	33.67	12.48M
April 23, 2026	35.11	33.9	33.9	35.24	33.61	22.74M
April 22, 2026	35.72	35.11	35.11	35.76	34.71	15.79M
April 21, 2026	36.1	36.05	36.05	37.08	35.71	13.01M
April 20, 2026	35.79	35.83	35.83	36.16	35.65	11.55M
April 17, 2026	35.62	35.83	35.83	36.65	35.43	16.48M
April 16, 2026	35.6	35.08	35.08	35.7	34.91	12.19M
April 15, 2026	35.06	35.25	35.25	35.52	34.93	10.23M
April 14, 2026	34.83	34.92	34.92	35.28	34.63	8.96M
April 13, 2026	33.95	34.59	34.59	34.84	33.4	12.7M
April 10, 2026	34.23	34.09	34.09	34.5	33.91	9.83M
April 09, 2026	33.57	34.24	34.24	34.67	33.47	12.38M
April 08, 2026	34.63	33.79	33.79	35.29	33.67	13.03M
April 07, 2026	33.42	33.06	33.06	33.62	32.6	12.77M
April 06, 2026	32.85	33.5	33.49	33.63	32.67	13.85M
April 02, 2026	32.1	33.16	33.16	33.31	31.82	12.53M
April 01, 2026	32.42	32.63	32.63	32.88	32	12.74M
March 31, 2026	31.59	32.01	32.01	32.29	31.39	17.76M
March 30, 2026	30.72	31.16	31.16	31.62	30.6	12.9M
March 27, 2026	32.01	30.86	30.86	32.01	30.77	15.45M
March 26, 2026	32.39	32.17	32.17	33.06	32.12	9.93M
March 25, 2026	33.02	32.5	32.5	33.3	32.08	13.8M
March 24, 2026	33.02	32.76	32.76	33.16	32.49	14.49M
March 23, 2026	34.25	33.36	33.36	34.29	33.33	16.41M
March 20, 2026	33.67	33.37	33.37	33.74	32.93	25.92M
March 19, 2026	32.3	32.94	32.94	33.33	32.23	16.11M
March 18, 2026	34.03	32.64	32.64	34.06	32.62	18.9M
March 17, 2026	34.4	34.41	34.41	35.06	34.33	17.16M
March 16, 2026	32.77	34.08	34.08	34.08	32.71	17.7M
March 13, 2026	33.25	32.52	32.52	33.29	32.36	20.25M
March 12, 2026	33.44	32.56	32.56	33.63	32.52	19.97M