Chipotle Mexican Grill, Inc. (CMG) Stock Price History

Historical prices from 2006 to 2026

$32.32+0.38 (+1.19%)close Oct 1

Returns

1M: -13.8%
3M: -7.7%
YTD: -13.8%
1Y: -17.1%
3Y: -4.7%
5Y: -2.4%

ATH$69.26Jun 2024-53.3%

ATL$0.74Nov 2008pre-split

Avg Vol (50D)16.1M/ day

52-Week Range$28.04 — $42.82

LowCurrent: $32.32High

Loading 10-year price history...

CMG Historical Performance

1 YearTotal Return

-17.1%

Price: -17.1%

3 YearsTotal Return

-13.4%

CAGR: -4.7%

Price: -13.4%

5 YearsTotal Return

-11.6%

CAGR: -2.4%

Price: -11.6%

YTD

-13.8%

CMG Annual Returns

Year-by-year price performance · 2006–2026

Best+160.2%2007

Worst-57.7%2008

Up years13/21

2006+29.5%

2007+160.2%

2008-57.7%

2009+37.5%

2010+141.5%

2011+51.0%

2012-12.9%

2013+77.1%

2014+30.8%

2015-29.3%

2016-15.9%

2017-22.9%

2018+47.4%

2019+88.7%

2020+61.6%

2021+32.6%

2022-17.9%

2023+66.8%

2024+34.3%

2025-38.2%

2026-0.7%

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%

LessMore

CMG Stock Price Trajectory (2006–2026)

As of October 2, 2026, Chipotle Mexican Grill, Inc. (CMG) trades at $32.32, representing a -17.1% return over the past year. The stock has delivered a -11.6% total return over five years (-2.4% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $69.26 on June 18, 2024. From this peak, CMG has corrected -53.3%, currently trading 7% below its 200-day moving average, suggesting potential weakness.

When compared to Consumer Cyclical sector peers SFM (-39.8% 1Y), SHAK (-34.3% 1Y), and TXRH (-3.8% 1Y), CMG has underperformed the peer group average. Compare CMG vs SFM →

CMG Historical Price Data · from 2006

Rows 1–50 of 5,203

Date	Open	High	Low	Close	Volume	Change %
2026-10-01	31.86	32.44	31.73	32.32	18.51M	+1.19%
2026-09-30	31.95	32.12	31.54	31.94	14.11M	+0.16%
2026-09-29	31.57	32.35	31.27	31.89	13.77M	+0.11%
2026-09-28	31.27	33.60	31.14	31.86	31.38M	+1.69%
2026-09-25	31.94	32.18	31.30	31.32	12.93M	-2.14%
2026-09-24	32.57	32.91	31.65	32.01	15.46M	-2.17%
2026-09-23	32.50	32.93	32.10	32.72	18.03M	+0.29%
2026-09-22	33.62	33.75	32.60	32.63	11.93M	-1.49%
2026-09-21	33.70	33.70	32.77	33.12	11.48M	-0.91%
2026-09-18	33.38	33.61	32.86	33.42	22.01M	-0.22%
2026-09-17	34.27	34.27	33.45	33.50	9.58M	-0.55%
2026-09-16	35.24	35.24	33.63	33.69	13.01M	-3.29%
2026-09-15	36.70	36.81	34.46	34.83	19.97M	-5.93%
2026-09-14	36.50	37.22	36.03	37.02	9.90M	+2.26%
2026-09-11	36.23	36.64	35.66	36.20	7.69M	+0.25%
2026-09-10	36.26	36.63	35.69	36.12	9.93M	+0.21%
2026-09-09	36.81	36.86	35.97	36.04	9.02M	-2.49%
2026-09-08	36.75	37.42	36.57	36.96	10.50M	+0.05%
2026-09-04	37.41	37.41	36.84	36.94	9.68M	-1.66%
2026-09-03	38.58	38.92	37.52	37.56	8.84M	-2.47%
2026-09-02	37.69	38.87	37.69	38.52	10.93M	+2.71%
2026-09-01	38.13	38.36	37.40	37.50	10.52M	-1.37%
2026-08-31	37.87	38.23	37.42	38.02	16.61M	-0.03%
2026-08-28	37.60	38.26	37.53	38.03	12.71M	+2.15%
2026-08-27	37.10	37.38	36.50	37.23	9.54M	-0.32%
2026-08-26	37.20	37.72	36.77	37.35	12.96M	-0.23%
2026-08-25	37.99	38.24	37.43	37.44	11.31M	-1.54%
2026-08-24	36.50	38.11	36.35	38.02	18.20M	+3.04%
2026-08-21	35.69	36.90	35.40	36.90	20.42M	+4.56%
2026-08-20	34.49	35.44	33.96	35.29	16.64M	+1.82%
2026-08-19	33.66	35.35	33.60	34.66	21.88M	+3.90%
2026-08-18	33.65	34.01	33.20	33.36	13.31M	-1.18%
2026-08-17	33.30	34.14	33.08	33.76	15.31M	+0.78%
2026-08-14	32.64	33.88	32.64	33.50	14.70M	+2.73%
2026-08-13	32.70	33.46	32.52	32.61	17.87M	-0.09%
2026-08-12	32.45	32.99	32.12	32.64	17.65M	+2.00%
2026-08-11	32.01	32.24	31.64	32.00	15.89M	-0.44%
2026-08-10	32.62	32.92	32.08	32.14	15.59M	-1.98%
2026-08-07	33.35	33.41	32.74	32.79	18.46M	-2.73%
2026-08-06	34.16	34.16	33.40	33.71	16.69M	-2.29%
2026-08-05	34.65	35.23	34.02	34.50	26.64M	+2.01%
2026-08-04	37.46	37.65	33.78	33.82	51.80M	-9.72%
2026-08-03	38.35	38.35	36.87	37.46	15.26M	+0.64%
2026-07-31	37.97	38.45	37.18	37.22	14.35M	-3.37%
2026-07-30	36.64	39.09	36.25	38.52	35.58M	+12.50%
2026-07-29	33.65	34.51	33.61	34.24	18.93M	+2.18%
2026-07-28	33.81	34.16	33.10	33.51	13.83M	+0.93%
2026-07-27	32.90	33.38	32.51	33.20	13.24M	+4.44%
2026-07-24	32.45	32.45	31.58	31.79	12.11M	-0.69%
2026-07-23	31.74	32.24	31.47	32.01	18.72M	-0.59%

Consensus & Technical Research Suite

Open CMG Terminal

CMG Chart Terminal

WASM

Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.

Launch Terminal

Live Breakouts Feed

LIVE

High-probability breakout stocks crossing their pivot across 5 pattern engines.

Explore Setups

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

CMG — Frequently Asked Questions

Quick answers to the most common questions about buying CMG stock.

How has CMG stock performed recently?

CMG declined -17.1% over the past year, below its 5-year annualized CAGR of -2.4%. 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 $42.82. Current 1-year return of -17.1% 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.

CMG Stock Price Trajectory (2006–2026)

When compared to Consumer Cyclical sector peers SFM (-39.8% 1Y), SHAK (-34.3% 1Y), and TXRH (-3.8% 1Y), CMG has underperformed the peer group average. Compare CMG vs SFM →

Date

Open

High

Low

Volume

Change %

2026-10-01

31.86

32.44

31.73

32.32

18.51M

+1.19%

2026-09-30

31.95

32.12

31.54

31.94

14.11M

+0.16%

2026-09-29

31.57

32.35

31.27

31.89

13.77M

+0.11%

2026-09-28

31.27

33.60

31.14

31.86

31.38M

+1.69%

2026-09-25

31.94

32.18

31.30

31.32

12.93M

-2.14%

2026-09-24

32.57

32.91

31.65

32.01

15.46M

-2.17%

2026-09-23

32.50

32.93

32.10

32.72

18.03M

+0.29%

2026-09-22

33.62

33.75

32.60

32.63

11.93M

-1.49%

2026-09-21

33.70

32.77

33.12

11.48M

-0.91%

2026-09-18

33.38

33.61

32.86

33.42

22.01M

-0.22%

2026-09-17

34.27

33.45

33.50

9.58M

-0.55%

2026-09-16

35.24

33.63

33.69

13.01M

-3.29%

2026-09-15

36.70

36.81

34.46

34.83

19.97M

-5.93%

2026-09-14

36.50

37.22

36.03

37.02

9.90M

+2.26%

2026-09-11

36.23

36.64

35.66

36.20

7.69M

+0.25%

2026-09-10

36.26

36.63

35.69

36.12

9.93M

+0.21%

2026-09-09

36.81

36.86

35.97

36.04

9.02M

-2.49%

2026-09-08

36.75

37.42

36.57

36.96

10.50M

+0.05%

2026-09-04

37.41

36.84

36.94

9.68M

-1.66%

2026-09-03

38.58

38.92

37.52

37.56

8.84M

-2.47%

2026-09-02

37.69

38.87

37.69

38.52

10.93M

+2.71%

2026-09-01

38.13

38.36

37.40

37.50

10.52M

-1.37%

2026-08-31

37.87

38.23

37.42

38.02

16.61M

-0.03%

2026-08-28

37.60

38.26

37.53

38.03

12.71M

+2.15%

2026-08-27

37.10

37.38

36.50

37.23

9.54M

-0.32%

2026-08-26

37.20

37.72

36.77

37.35

12.96M

-0.23%

2026-08-25

37.99

38.24

37.43

37.44

11.31M

-1.54%

2026-08-24

36.50

38.11

36.35

38.02

18.20M

+3.04%

2026-08-21

35.69

36.90

35.40

36.90

20.42M

+4.56%

2026-08-20

34.49

35.44

33.96

35.29

16.64M

+1.82%

2026-08-19

33.66

35.35

33.60

34.66

21.88M

+3.90%

2026-08-18

33.65

34.01

33.20

33.36

13.31M

-1.18%

2026-08-17

33.30

34.14

33.08

33.76

15.31M

+0.78%

2026-08-14

32.64

33.88

32.64

33.50

14.70M

+2.73%

2026-08-13

32.70

33.46

32.52

32.61

17.87M

-0.09%

2026-08-12

32.45

32.99

32.12

32.64

17.65M

+2.00%

2026-08-11

32.01

32.24

31.64

32.00

15.89M

-0.44%

2026-08-10

32.62

32.92

32.08

32.14

15.59M

-1.98%

2026-08-07

33.35

33.41

32.74

32.79

18.46M

-2.73%

2026-08-06

34.16

33.40

33.71

16.69M

-2.29%

2026-08-05

34.65

35.23

34.02

34.50

26.64M

+2.01%

2026-08-04

37.46

37.65

33.78

33.82

51.80M

-9.72%

2026-08-03

38.35

36.87

37.46

15.26M

+0.64%

2026-07-31

37.97

38.45

37.18

37.22

14.35M

-3.37%

2026-07-30

36.64

39.09

36.25

38.52

35.58M

+12.50%

2026-07-29

33.65

34.51

33.61

34.24

18.93M

+2.18%

2026-07-28

33.81

34.16

33.10

33.51

13.83M

+0.93%

2026-07-27

32.90

33.38

32.51

33.20

13.24M

+4.44%

2026-07-24

32.45

31.58

31.79

12.11M

-0.69%

2026-07-23

31.74

32.24

31.47

32.01

18.72M

-0.59%

Chipotle Mexican Grill, Inc. (CMG) Stock Price History

CMG Historical Performance

CMG Annual Returns

Download Historical Data

CMG Stock Price Trajectory (2006–2026)

CMG Historical Price Data · from 2006

CMG Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison

Chipotle Mexican Grill, Inc. (CMG) Stock Price History

CMG Historical Performance

CMG Annual Returns

Download Historical Data

CMG Stock Price Trajectory (2006–2026)

CMG Historical Price Data · from 2006

CMG Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison