Chipotle Mexican Grill, Inc. (CMG) Stock Price History
Historical prices from 2006 to 2026
- 1M
- +17.4%
- 3M
- +3.9%
- YTD
- -8.4%
- 1Y
- -38.1%
- 3Y
- -6.1%
- 5Y
- +1.6%
Loading 10-year price history...
CMG Historical Performance
CMG Annual Returns
Year-by-year price performance · 2006–2026
- 2006 annual price return
- +29.5%
- 2007 annual price return
- +160.2%
- 2008 annual price return
- -57.7%
- 2009 annual price return
- +37.5%
- 2010 annual price return
- +141.5%
- 2011 annual price return
- +51.0%
- 2012 annual price return
- -12.9%
- 2013 annual price return
- +77.1%
- 2014 annual price return
- +30.8%
- 2015 annual price return
- -29.3%
- 2016 annual price return
- -15.9%
- 2017 annual price return
- -22.9%
- 2018 annual price return
- +47.4%
- 2019 annual price return
- +88.7%
- 2020 annual price return
- +61.6%
- 2021 annual price return
- +32.6%
- 2022 annual price return
- -17.9%
- 2023 annual price return
- +66.8%
- 2024 annual price return
- +34.3%
- 2025 annual price return
- -38.2%
- 2026 annual price return
- -0.7%
CMG Stock Price Trajectory (2006–2026)
As of July 8, 2026, Chipotle Mexican Grill, Inc. (CMG) trades at $34.35, representing a -38.1% return over the past year. The stock has delivered a +8.4% total return over five years (+1.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $69.26 on June 18, 2024. From this peak, CMG has corrected -50.4%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers SFM (-48.8% 1Y), SHAK (-60.9% 1Y), and TXRH (+0.6% 1Y), CMG has underperformed the peer group average. Compare CMG vs SFM →
CMG Historical Price Data · from 2006
Rows 1–50 of 5,143| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 34.69 | 35.38 | 34.24 | 34.35 | 15.41M | +1.09% |
| 2026-07-06 | 35.09 | 35.35 | 33.78 | 33.98 | 16.93M | -3.96% |
| 2026-07-02 | 35.21 | 35.47 | 34.88 | 35.38 | 12.14M | +1.09% |
| 2026-07-01 | 33.95 | 35.09 | 33.95 | 35.00 | 16.15M | +2.94% |
| 2026-06-30 | 33.00 | 34.01 | 32.72 | 34.00 | 16.43M | +3.12% |
| 2026-06-29 | 33.27 | 33.33 | 32.51 | 32.97 | 12.31M | -1.08% |
| 2026-06-26 | 32.30 | 33.59 | 32.26 | 33.33 | 18K | +3.25% |
| 2026-06-25 | 31.84 | 32.41 | 31.60 | 32.28 | 21.63M | +1.85% |
| 2026-06-24 | 31.23 | 31.79 | 31.10 | 31.70 | 11.21M | +2.41% |
| 2026-06-23 | 30.61 | 31.39 | 30.61 | 30.95 | 14.19M | +1.31% |
| 2026-06-22 | 32.25 | 32.33 | 30.49 | 30.55 | 18.14M | -5.96% |
| 2026-06-18 | 31.86 | 32.81 | 31.63 | 32.48 | 26.01M | +1.96% |
| 2026-06-17 | 32.12 | 32.51 | 31.63 | 31.86 | 14.10M | -2.30% |
| 2026-06-16 | 32.69 | 33.45 | 32.58 | 32.61 | 14.32M | -0.38% |
| 2026-06-15 | 32.63 | 33.06 | 32.41 | 32.73 | 3.66M | +1.57% |
| 2026-06-12 | 31.50 | 32.59 | 31.50 | 32.23 | 19.69M | +3.17% |
| 2026-06-11 | 30.39 | 31.31 | 29.95 | 31.24 | 16.16M | +2.73% |
| 2026-06-10 | 30.01 | 30.81 | 29.77 | 30.41 | 13.44M | +1.77% |
| 2026-06-09 | 29.22 | 30.23 | 29.10 | 29.88 | 19.17M | +2.08% |
| 2026-06-08 | 29.33 | 29.61 | 28.71 | 29.27 | 15.83M | -0.24% |
| 2026-06-05 | 29.05 | 30.24 | 29.05 | 29.34 | 40.61M | +4.15% |
| 2026-06-04 | 29.10 | 29.57 | 28.04 | 28.17 | 25.60M | -2.02% |
| 2026-06-03 | 28.51 | 29.16 | 28.16 | 28.75 | 20.58M | -1.69% |
| 2026-06-02 | 30.36 | 30.36 | 29.10 | 29.25 | 25.52M | -4.22% |
| 2026-06-01 | 32.00 | 32.24 | 30.48 | 30.54 | 27.71M | -4.19% |
| 2026-05-29 | 32.37 | 32.67 | 31.84 | 31.87 | 12.14M | -1.70% |
| 2026-05-28 | 32.23 | 32.62 | 31.82 | 32.42 | 12.33M | -0.87% |
| 2026-05-27 | 32.68 | 33.31 | 32.60 | 32.70 | 11.45M | +1.19% |
| 2026-05-26 | 32.86 | 32.94 | 32.01 | 32.32 | 13.88M | -1.73% |
| 2026-05-22 | 32.69 | 32.94 | 32.40 | 32.89 | 2.92M | +0.30% |
| 2026-05-21 | 32.53 | 33.01 | 32.07 | 32.79 | 15.35M | -0.52% |
| 2026-05-20 | 33.10 | 33.27 | 32.20 | 32.96 | 10.57M | -0.21% |
| 2026-05-19 | 33.89 | 33.95 | 32.52 | 33.03 | 8.89M | -2.12% |
| 2026-05-18 | 32.48 | 33.76 | 32.41 | 33.74 | 11.28M | +3.35% |
| 2026-05-15 | 31.97 | 33.07 | 31.97 | 32.65 | 11.95M | +1.71% |
| 2026-05-14 | 32.33 | 32.69 | 32.07 | 32.10 | 10.79M | -0.08% |
| 2026-05-13 | 32.42 | 32.59 | 31.97 | 32.13 | 11.24M | -1.70% |
| 2026-05-12 | 32.03 | 33.08 | 32.00 | 32.68 | 10.11M | +2.35% |
| 2026-05-11 | 32.28 | 32.39 | 31.63 | 31.93 | 16.05M | -1.72% |
| 2026-05-08 | 33.43 | 33.50 | 32.14 | 32.49 | 12.62M | -2.34% |
| 2026-05-07 | 32.50 | 33.28 | 32.05 | 33.27 | 13.48M | +1.73% |
| 2026-05-06 | 33.19 | 33.62 | 32.69 | 32.70 | 14.61M | +1.22% |
| 2026-05-05 | 32.18 | 32.39 | 31.72 | 32.31 | 7.77M | +1.02% |
| 2026-05-04 | 33.00 | 33.16 | 31.94 | 31.98 | 14.73M | -3.02% |
| 2026-05-01 | 34.00 | 34.17 | 32.88 | 32.98 | 20.76M | -2.87% |
| 2026-04-30 | 35.10 | 35.10 | 33.45 | 33.95 | 35.07M | +2.96% |
| 2026-04-29 | 32.80 | 33.15 | 32.43 | 32.98 | 27.70M | +0.33% |
| 2026-04-28 | 33.49 | 33.74 | 32.69 | 32.87 | 18.39M | -2.32% |
| 2026-04-27 | 33.93 | 34.67 | 33.48 | 33.65 | 12.24M | -1.61% |
| 2026-04-24 | 33.97 | 34.36 | 33.67 | 34.20 | 10.18M | +0.90% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CMG — Frequently Asked Questions
Quick answers to the most common questions about buying CMG stock.
How has CMG stock performed recently?
CMG declined -38.1% over the past year, below its 5-year annualized CAGR of +1.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CMG's all-time high price?
Chipotle Mexican Grill, Inc. reached $69.26 on 2024-06-18. The 52-week high is $57.04. Current 1-year return of -38.1% places the stock further from historical peaks.
Where can I download CMG historical price data?
This page provides CMG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2006-2026, downloadable in CSV format.