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 $4,260.87 as of November 14, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $958.96, while $1000 invested 1 year ago would be worth $1,117.52. This corresponds to total returns of 326.09%, -4.1%, 11.75%, respectively, with annualized returns of 15.59%, -0.83%, 11.75%.

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
November 13, 2026	35.5	35.28	35.28	35.51	34.83	11.9M
November 12, 2026	36.5	35.17	35.17	36.69	35.17	14.15M
November 11, 2026	35.64	36.64	36.64	36.64	35.6	10.99M
November 10, 2026	35.94	35.92	35.92	36.19	35.31	13.43M
November 09, 2026	34.75	35.74	35.74	36.04	34.75	15.61M
November 06, 2026	34.75	34.43	34.43	35.13	34.17	15.42M
November 05, 2026	35.19	35.4	35.4	35.47	34.59	24.88M
November 04, 2026	34.22	35.2	35.2	35.31	34.08	21.5M
November 03, 2026	32.89	33.26	33.26	33.28	32.41	15.93M
November 02, 2026	31.9	32.91	32.91	33.35	31.9	19.81M
October 30, 2026	31.67	31.89	31.89	32.35	31.49	24.38M
October 29, 2026	30.46	31.28	31.28	31.54	29.9	42.41M
October 28, 2026	28.12	28.73	28.73	29.24	28.07	30.47M
October 27, 2026	28.39	27.98	27.98	28.49	27.89	18.16M
October 26, 2026	27.74	28.41	28.41	28.64	27.66	21.93M
October 23, 2026	27.93	27.52	27.52	28.04	27.31	18.66M
October 22, 2026	28.09	28.14	28.14	28.47	27.82	26.81M
October 21, 2026	29.03	28.12	28.12	29.1	27.87	27.85M
October 20, 2026	30.48	29.65	29.65	30.72	29.48	18.55M
October 19, 2026	29.71	29.85	29.85	29.9	29.41	25.72M
October 16, 2026	30.65	29.89	29.89	31.06	29.77	17.2M
October 15, 2026	30.93	30.58	30.58	31.32	30.49	17.32M
October 14, 2026	30.42	30.52	30.52	30.54	29.97	17.42M
October 13, 2026	30.46	30.35	30.35	30.69	30.17	16.15M
October 12, 2026	30.75	30.4	30.4	31.18	29.83	28.48M
October 09, 2026	32.51	31.59	31.59	32.82	31.23	20.04M
October 08, 2026	30.68	32.68	32.68	33.4	30.46	70.5M
October 07, 2026	30.81	30.77	30.77	31	30.45	12.54M
October 06, 2026	30.76	30.9	30.9	31.46	30.61	17.7M
October 05, 2026	32.12	30.85	30.85	32.16	30.21	23.35M
October 02, 2026	32.48	32.36	32.36	32.55	31.83	15.06M
October 01, 2026	31.95	32.32	32.32	32.45	31.73	18.51M
September 30, 2026	31.95	31.95	31.95	32.12	31.54	14.11M
September 29, 2026	31.57	31.88	31.88	32.35	31.27	13.77M
September 28, 2026	31.2	31.85	31.85	33.6	31.14	31.42M
September 25, 2026	31.95	31.33	31.33	32.23	31.3	13.19M
September 24, 2026	32.57	32.01	32.01	32.94	31.65	15.47M
September 23, 2026	32.5	32.71	32.71	32.93	32.1	18.15M
September 22, 2026	33.62	32.63	32.63	33.75	32.57	11.95M
September 21, 2026	33.7	33.14	33.14	33.7	32.77	11.51M
September 18, 2026	33.61	33.43	33.43	33.61	32.86	22.51M
September 17, 2026	34.27	33.51	33.51	34.27	33.45	9.6M
September 16, 2026	35.24	33.68	33.68	35.24	33.64	13.02M
September 15, 2026	36.7	34.83	34.83	36.81	34.46	19.97M
September 11, 2026	36.23	36.2	36.2	36.64	35.66	7.7M
September 10, 2026	36.26	36.13	36.13	36.63	35.69	9.94M
September 09, 2026	36.81	36.03	36.03	36.86	35.97	9.03M
September 08, 2026	36.75	36.96	36.96	37.42	36.57	10.5M
September 04, 2026	37.41	36.96	36.96	37.41	36.84	9.78M
September 03, 2026	38.87	37.57	37.57	38.92	37.52	8.84M
September 02, 2026	37.69	38.52	38.52	38.87	37.69	10.93M
September 01, 2026	38.13	37.51	37.51	38.36	37.4	10.54M
August 31, 2026	37.42	38.03	38.03	38.23	37.42	16.94M
August 28, 2026	37.6	38.03	38.03	38.26	37.53	12.71M
August 27, 2026	37.1	37.22	37.22	37.38	36.5	9.59M
August 26, 2026	37.2	37.34	37.34	37.72	36.78	12.96M
August 25, 2026	37.99	37.43	37.43	38.24	37.43	11.32M
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