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 $4,234.72 as of July 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,109.9, while $1000 invested 1 year ago would be worth $648.93. This corresponds to total returns of 323.47%, 10.99%, -35.11%, respectively, with annualized returns of 15.53%, 2.11%, -35.11%.

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
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
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