Chipotle Mexican Grill, Inc. (CMG) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CMG Historical Performance
Short-Term Returns
CMG Stock Price Trajectory (2011–2026)
As of May 8, 2026, Chipotle Mexican Grill, Inc. (CMG) trades at $33.27, representing a -35.6% return over the past year. The stock has delivered a +16.7% total return over five years (+3.1% 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 -52.0%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers SFM (-51.7% 1Y), SHAK (-32.1% 1Y), and TXRH (-7.8% 1Y), CMG has underperformed the peer group average. Compare CMG vs SFM →
CMG Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 35.11 | 35.24 | 33.61 | 33.89 | 22.74M | -3.39% |
| 2026-04-22 | 35.73 | 35.76 | 34.71 | 35.09 | 15.78M | -2.64% |
| 2026-04-21 | 36.10 | 37.08 | 35.70 | 36.03 | 13.00M | +0.57% |
| 2026-04-20 | 35.79 | 36.16 | 35.65 | 35.83 | 10.21M | +0.01% |
| 2026-04-17 | 35.62 | 36.65 | 35.43 | 35.83 | 13.78M | +2.18% |
| 2026-04-16 | 35.60 | 35.70 | 34.91 | 35.06 | 10.06M | -0.54% |
| 2026-04-15 | 35.06 | 35.52 | 34.93 | 35.25 | 8.34M | +0.92% |
| 2026-04-14 | 34.56 | 35.28 | 34.56 | 34.93 | 7.35M | +0.98% |
| 2026-04-13 | 33.95 | 34.84 | 33.40 | 34.59 | 9.74M | +1.44% |
| 2026-04-10 | 34.23 | 34.50 | 33.91 | 34.10 | 9.83M | -0.41% |
| 2026-04-09 | 33.57 | 34.67 | 33.47 | 34.24 | 10.57M | +1.33% |
| 2026-04-08 | 34.41 | 35.29 | 33.67 | 33.79 | 13.02M | +2.18% |
| 2026-04-07 | 33.42 | 33.62 | 32.60 | 33.07 | 12.67M | -1.27% |
| 2026-04-06 | 32.85 | 33.63 | 32.67 | 33.49 | 12.25M | +1.01% |
| 2026-04-02 | 32.10 | 33.31 | 31.82 | 33.16 | 10.90M | +1.66% |
| 2026-04-01 | 32.15 | 32.88 | 32.00 | 32.62 | 12.74M | +1.97% |
| 2026-03-31 | 31.60 | 32.29 | 31.39 | 31.99 | 11.66M | +2.60% |
| 2026-03-30 | 30.72 | 31.61 | 30.60 | 31.18 | 12.89M | +1.04% |
| 2026-03-27 | 32.01 | 32.01 | 30.77 | 30.86 | 14.14M | -4.09% |
| 2026-03-26 | 32.39 | 33.06 | 32.12 | 32.17 | 8.04M | -1.00% |
Full CMG Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See CMG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CMG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CMG vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonCMG — Frequently Asked Questions
Quick answers to the most common questions about buying CMG stock.
How has CMG stock performed recently?
CMG declined -35.6% over the past year, below its 5-year annualized CAGR of +3.1%. 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 $58.42. Current 1-year return of -35.6% 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 2011-2026, downloadable in CSV format.