Chipotle Mexican Grill, Inc. (CMG) NYSE

34.20

+0.3(+0.88%)

Updated at April 24 03:59PM

Currency In USD

CMG Historical Return

If you invested $1000 in Chipotle Mexican Grill, Inc. (CMG) 10 years ago, it would be worth $3,834.08 as of April 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,162.47, while $1000 invested 1 year ago would be worth $671.91. This corresponds to total returns of 283.41%, 16.25%, -32.81%, respectively, with annualized returns of 14.38%, 3.06%, -32.81%.

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
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
March 11, 2026	34.74	33.85	33.85	34.9	33.59	21.07M
March 10, 2026	35.02	34.72	34.72	35.2	34.46	16.66M
March 09, 2026	34.5	35.29	35.29	35.38	34.01	17.73M
March 06, 2026	36.93	35.37	35.37	36.96	35.12	17.59M
March 05, 2026	36.4	37.06	37.06	37.47	36.4	12.35M
March 04, 2026	37.05	36.71	36.71	37.15	36.26	11.26M
March 03, 2026	35.8	36.93	36.93	37.18	35.47	10.95M
March 02, 2026	36.36	36.69	36.69	36.77	35.62	14.97M
February 27, 2026	37.5	37.22	37.22	37.5	36.29	20.76M
February 26, 2026	37.74	38.05	38.05	38.34	37.59	11.74M
February 25, 2026	36.94	37.5	37.5	37.64	36.61	14.16M
February 24, 2026	36.57	36.49	36.49	36.83	36.15	13.62M
February 23, 2026	37.13	36.61	36.61	37.39	36.17	14.38M
February 20, 2026	37.91	37.54	37.54	38.29	37.26	13.16M
February 19, 2026	38.49	37.97	37.97	38.6	37.51	10.86M
February 18, 2026	38.12	38.72	38.72	39.2	38.12	12.12M
February 17, 2026	37.35	37.88	37.88	37.98	36.57	17.18M
February 13, 2026	36.19	36.3	36.3	37.1	36.13	18.75M
February 12, 2026	37.45	35.84	35.84	37.61	35.53	30.51M
February 11, 2026	38.32	37.22	37.22	38.34	36.92	23.71M
February 10, 2026	39.57	38.44	38.44	39.99	38.42	13.52M
February 09, 2026	39.23	39.59	39.59	39.75	38.66	17.17M
February 06, 2026	38.78	39.39	39.39	40.14	38.78	17.54M
February 05, 2026	39.9	38.45	38.45	40.41	38.35	20.05M
February 04, 2026	37.72	39.93	39.93	40.13	37.42	40.47M
February 03, 2026	38.38	39.17	39.17	39.21	37.83	41.06M
February 02, 2026	38.76	38.51	38.51	38.99	38.02	26.55M
January 30, 2026	38.91	38.87	38.87	39.12	38.43	14.63M
January 29, 2026	39.25	39.1	39.1	39.52	38.57	15.77M