Chipotle Mexican Grill Stock Price History
NYSE: CMGConsumer DiscretionaryRestaurantsUSD
31.59-1.09 (-3.34%)
At close: Oct 9, 4:02 PM ET · Delayed 15 min
CMG price history at a glance
The price history for Chipotle Mexican Grill (CMG) on this page begins on January 23, 2006, when the stock closed at $0.844; it most recently closed at $31.59 on October 5, 2026. The highest price in this record is $69.26, reached on June 17, 2024; the latest close is 54.4% below that peak. Across the 19 complete calendar years in the table, CMG finished higher in 12 and lower in 7. Its best year was 2010 (+141.2%) and its worst was 2008 (-49.5%).
Over roughly 21 years the share price changed +3642.9%, a 19.1% compound annual price return (excluding dividends). In the last 12 months alone, CMG has lost 22.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2006
- $69.26
- Date of high
- Jun 17, 2024
- Low since 2006
- $0.7372
- Date of low
- Nov 17, 2008
- 52-week high
- $42.82
- 52-week low
- $28.04
- IPO year
- 2006
- Last close
- $31.59
CMG returns
1 week
-2.38%
1 month
-12.32%
3 months
-10.38%
6 months
-7.33%
Year to date
-14.62%
1 year
-22.74%
3 years
-11.34%
5 years
-13.73%
CMG price return, excluding dividends.
CMG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.59 | -15.74% |
| 2025 | 37.49 | -37.20% |
| 2024 | 59.70 | +30.52% |
| 2023 | 45.74 | +64.83% |
| 2022 | 27.75 | -20.64% |
| 2021 | 34.97 | +26.07% |
| 2020 | 27.73 | +60.29% |
| 2019 | 17.30 | +90.14% |
| 2018 | 9.10 | +57.42% |
| 2017 | 5.78 | -23.40% |
| 2016 | 7.55 | -21.37% |
| 2015 | 9.60 | -29.27% |
| 2014 | 13.57 | +27.68% |
| 2013 | 10.63 | +77.00% |
| 2012 | 6.00 | -11.12% |
| 2011 | 6.75 | +58.82% |
| 2010 | 4.25 | +141.22% |
| 2009 | 1.76 | +37.45% |
| 2008 | 1.28 | -49.50% |
| 2007 | 2.54 | +122.82% |
| 2006* | 1.14 | +35.07% |
* Partial year: the record begins after the start of 2006; return measured from the first available close.
2026 return is year to date.
CMG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 32.51 | 32.82 | 31.23 | 31.59 | -3.34% | |
| 30.68 | 33.38 | 30.46 | 32.68 | +6.21% | |
| 30.81 | 31.00 | 30.45 | 30.77 | -0.42% | |
| 30.76 | 31.46 | 30.61 | 30.90 | +0.16% | |
| 32.12 | 32.16 | 30.21 | 30.85 | -4.67% | |
| 32.48 | 32.55 | 31.83 | 32.36 | +0.12% | |
| 31.95 | 32.45 | 31.73 | 32.32 | +1.16% | |
| 31.95 | 32.12 | 31.54 | 31.95 | +0.22% | |
| 31.57 | 32.35 | 31.27 | 31.88 | +0.09% | |
| 31.20 | 33.60 | 31.14 | 31.85 | +1.66% | |
| 31.95 | 32.23 | 31.30 | 31.33 | -2.12% | |
| 32.57 | 32.94 | 31.65 | 32.01 | -2.14% | |
| 32.50 | 32.93 | 32.10 | 32.71 | +0.25% | |
| 33.62 | 33.75 | 32.57 | 32.63 | -1.54% | |
| 33.70 | 33.70 | 32.77 | 33.14 | -0.87% | |
| 33.61 | 33.61 | 32.86 | 33.43 | -0.24% | |
| 34.27 | 34.27 | 33.45 | 33.51 | -0.50% | |
| 35.24 | 35.24 | 33.64 | 33.68 | -3.30% | |
| 36.70 | 36.81 | 34.46 | 34.83 | -5.94% | |
| 36.50 | 37.22 | 36.03 | 37.03 | +2.29% | |
| 36.23 | 36.64 | 35.66 | 36.20 | +0.19% | |
| 36.26 | 36.63 | 35.69 | 36.13 | +0.28% | |
| 36.81 | 36.86 | 35.97 | 36.03 | -2.52% | |
| 36.75 | 37.42 | 36.57 | 36.96 | 0.00% | |
| 37.41 | 37.41 | 36.84 | 36.96 | -1.62% | |
| 38.87 | 38.92 | 37.52 | 37.57 | -2.47% | |
| 37.69 | 38.87 | 37.69 | 38.52 | +2.69% | |
| 38.13 | 38.36 | 37.40 | 37.51 | -1.37% | |
| 37.42 | 38.23 | 37.42 | 38.03 | 0.00% | |
| 37.60 | 38.26 | 37.53 | 38.03 | +2.18% | |
| 37.10 | 37.38 | 36.50 | 37.22 | -0.32% | |
| 37.20 | 37.72 | 36.78 | 37.34 | -0.24% | |
| 37.99 | 38.24 | 37.43 | 37.43 | -1.55% | |
| 36.50 | 38.11 | 36.35 | 38.02 | +3.04% | |
| 35.69 | 36.90 | 35.40 | 36.90 | +4.56% | |
| 34.49 | 35.44 | 33.96 | 35.29 | +1.82% | |
| 33.66 | 35.35 | 33.60 | 34.66 | +3.90% | |
| 33.65 | 34.01 | 33.20 | 33.36 | -1.18% | |
| 33.30 | 34.14 | 33.08 | 33.76 | +0.78% | |
| 32.64 | 33.88 | 32.64 | 33.50 | +2.73% | |
| 32.70 | 33.46 | 32.52 | 32.61 | -0.09% | |
| 32.45 | 33.00 | 32.12 | 32.64 | +2.00% | |
| 32.01 | 32.24 | 31.64 | 32.00 | -0.44% | |
| 32.62 | 32.92 | 32.08 | 32.14 | -1.98% | |
| 33.35 | 33.41 | 32.74 | 32.79 | -2.73% | |
| 34.16 | 34.16 | 33.40 | 33.71 | -2.29% | |
| 34.65 | 35.23 | 34.02 | 34.50 | +2.01% | |
| 37.46 | 37.65 | 33.79 | 33.82 | -9.72% | |
| 38.35 | 38.35 | 36.87 | 37.46 | +0.64% | |
| 37.97 | 38.45 | 37.18 | 37.22 | -3.37% | |
| 36.64 | 39.09 | 36.25 | 38.52 | +12.50% | |
| 33.65 | 34.51 | 33.61 | 34.24 | +2.18% | |
| 33.81 | 34.16 | 33.10 | 33.51 | +0.93% | |
| 32.90 | 33.38 | 32.51 | 33.20 | +4.44% | |
| 32.45 | 32.45 | 31.58 | 31.79 | -0.69% | |
| 31.74 | 32.24 | 31.47 | 32.01 | -0.59% | |
| 33.37 | 33.37 | 31.88 | 32.20 | -3.36% | |
| 32.55 | 33.69 | 32.21 | 33.32 | +0.57% | |
| 34.15 | 34.16 | 32.73 | 33.13 | -3.80% | |
| 34.72 | 35.47 | 34.31 | 34.44 | +0.70% | |
| 34.61 | 34.92 | 33.91 | 34.20 | -1.24% | |
| 36.77 | 36.77 | 34.55 | 34.63 | -4.94% | |
| 36.60 | 37.09 | 36.21 | 36.43 | -0.55% | |
| 36.13 | 37.07 | 36.02 | 36.63 | +3.91% | |
| 34.96 | 35.78 | 34.65 | 35.25 | +1.88% | |
| 33.43 | 34.62 | 33.00 | 34.60 | +3.50% | |
| 34.02 | 34.02 | 33.00 | 33.43 | -2.68% | |
| 34.69 | 35.38 | 34.24 | 34.35 | +1.09% | |
| 35.17 | 35.35 | 33.78 | 33.98 | -3.98% | |
| 35.21 | 35.47 | 34.89 | 35.39 | +1.11% | |
| 33.96 | 35.09 | 33.96 | 35.00 | +2.94% | |
| 33.00 | 34.02 | 32.72 | 34.00 | +3.12% | |
| 33.27 | 33.33 | 32.51 | 32.97 | -1.11% | |
| 32.30 | 33.59 | 32.26 | 33.34 | +3.28% | |
| 31.84 | 32.42 | 31.60 | 32.28 | +1.86% | |
| 31.23 | 31.79 | 31.10 | 31.69 | +2.39% | |
| 30.89 | 31.40 | 30.72 | 30.95 | +1.34% | |
| 32.25 | 32.33 | 30.45 | 30.54 | -6.00% | |
| 31.86 | 32.82 | 31.63 | 32.49 | +1.98% | |
| 32.12 | 32.51 | 31.63 | 31.86 | -2.30% | |
| 32.69 | 33.45 | 32.57 | 32.61 | -0.37% | |
| 32.64 | 33.06 | 32.42 | 32.73 | +1.55% | |
| 31.50 | 32.59 | 31.50 | 32.23 | +3.14% | |
| 30.40 | 31.32 | 29.95 | 31.25 | +2.73% | |
| 30.10 | 30.81 | 29.77 | 30.42 | +1.81% | |
| 29.22 | 30.24 | 29.10 | 29.88 | +2.08% | |
| 29.00 | 29.62 | 28.71 | 29.27 | -0.24% | |
| 29.09 | 30.27 | 28.95 | 29.34 | +4.12% | |
| 29.10 | 29.57 | 28.04 | 28.18 | -1.95% | |
| 28.51 | 29.17 | 28.16 | 28.74 | -1.78% | |
| 30.12 | 30.19 | 29.10 | 29.26 | -4.22% | |
| 32.00 | 32.24 | 30.48 | 30.55 | -4.11% | |
| 32.37 | 32.67 | 31.84 | 31.86 | -1.73% | |
| 32.30 | 32.62 | 31.82 | 32.42 | -0.83% | |
| 32.68 | 33.32 | 32.59 | 32.69 | +1.18% | |
| 32.86 | 32.94 | 32.01 | 32.31 | -1.76% | |
| 32.69 | 32.94 | 32.40 | 32.89 | +0.27% | |
| 32.53 | 33.01 | 32.07 | 32.80 | -0.49% | |
| 33.10 | 33.27 | 32.20 | 32.96 | -0.24% | |
| 33.89 | 33.95 | 32.52 | 33.04 | -2.10% | |
| 32.41 | 33.76 | 32.41 | 33.75 | +3.37% | |
| 31.97 | 33.07 | 31.97 | 32.65 | +1.75% | |
| 32.33 | 32.69 | 32.07 | 32.09 | -0.06% | |
| 32.42 | 32.60 | 31.97 | 32.11 | -1.71% | |
| 32.03 | 33.08 | 32.00 | 32.67 | +2.35% | |
| 32.29 | 32.39 | 31.63 | 31.92 | -1.75% | |
| 33.43 | 33.50 | 32.14 | 32.49 | -2.34% | |
| 32.50 | 33.30 | 32.05 | 33.27 | +1.62% | |
| 33.19 | 33.62 | 32.69 | 32.74 | +1.33% | |
| 32.18 | 32.39 | 31.72 | 32.31 | +1.03% | |
| 33.00 | 33.17 | 31.94 | 31.98 | -3.03% | |
| 34.00 | 34.17 | 32.88 | 32.98 | -2.97% | |
| 35.10 | 35.10 | 33.45 | 33.99 | +3.03% | |
| 32.80 | 33.15 | 32.43 | 32.99 | +0.37% | |
| 33.49 | 33.74 | 32.69 | 32.87 | -2.29% | |
| 34.26 | 34.67 | 33.49 | 33.64 | -1.67% | |
| 33.97 | 34.36 | 33.67 | 34.21 | +0.91% | |
| 35.11 | 35.24 | 33.61 | 33.90 | -3.45% | |
| 35.72 | 35.76 | 34.71 | 35.11 | -2.61% | |
| 36.10 | 37.08 | 35.71 | 36.05 | +0.61% | |
| 35.79 | 36.16 | 35.65 | 35.83 | 0.00% | |
| 35.62 | 36.65 | 35.43 | 35.83 | +2.14% | |
| 35.60 | 35.70 | 34.91 | 35.08 | -0.48% | |
| 35.06 | 35.52 | 34.93 | 35.25 | +0.95% | |
| 34.83 | 35.28 | 34.63 | 34.92 | +0.95% | |
| 33.95 | 34.84 | 33.40 | 34.59 | +1.47% | |
| 34.23 | 34.50 | 33.91 | 34.09 | -0.44% | |
| 33.57 | 34.67 | 33.47 | 34.24 | +1.33% | |
| 34.63 | 35.29 | 33.67 | 33.79 | +2.21% | |
| 33.43 | 33.62 | 32.60 | 33.06 | -1.31% | |
| 32.85 | 33.63 | 32.67 | 33.50 | +1.03% | |
| 32.10 | 33.31 | 31.82 | 33.16 | +1.62% | |
| 32.42 | 32.88 | 32.00 | 32.63 | +1.94% | |
| 31.59 | 32.29 | 31.39 | 32.01 | +2.73% | |
| 30.72 | 31.62 | 30.60 | 31.16 | +0.97% | |
| 32.01 | 32.01 | 30.77 | 30.86 | -4.07% | |
| 32.39 | 33.06 | 32.12 | 32.17 | -1.02% | |
| 33.02 | 33.30 | 32.08 | 32.50 | -0.79% | |
| 33.02 | 33.16 | 32.49 | 32.76 | -1.80% | |
| 34.25 | 34.29 | 33.33 | 33.36 | -0.03% | |
| 33.68 | 33.74 | 32.93 | 33.37 | +1.31% | |
| 32.30 | 33.33 | 32.23 | 32.94 | +0.92% | |
| 34.03 | 34.06 | 32.62 | 32.64 | -5.14% | |
| 34.40 | 35.06 | 34.33 | 34.41 | +0.97% | |
| 32.77 | 34.08 | 32.71 | 34.08 | +4.80% | |
| 33.25 | 33.29 | 32.36 | 32.52 | -0.12% | |
| 33.44 | 33.63 | 32.52 | 32.56 | -3.81% | |
| 34.74 | 34.90 | 33.59 | 33.85 | -2.51% | |
| 35.02 | 35.20 | 34.46 | 34.72 | -1.62% | |
| 34.50 | 35.38 | 34.01 | 35.29 | -0.23% | |
| 36.93 | 36.96 | 35.12 | 35.37 | -4.56% | |
| 36.40 | 37.47 | 36.40 | 37.06 | +0.95% | |
| 37.05 | 37.15 | 36.26 | 36.71 | -0.60% | |
| 35.80 | 37.18 | 35.46 | 36.93 | +0.65% | |
| 36.36 | 36.77 | 35.62 | 36.69 | -1.42% | |
| 37.50 | 37.50 | 36.29 | 37.22 | -2.18% | |
| 37.75 | 38.34 | 37.59 | 38.05 | +1.47% | |
| 36.94 | 37.64 | 36.61 | 37.50 | +2.77% | |
| 36.57 | 36.83 | 36.15 | 36.49 | -0.33% | |
| 37.13 | 37.39 | 36.17 | 36.61 | -2.48% | |
| 37.91 | 38.29 | 37.26 | 37.54 | -1.13% | |
| 38.49 | 38.60 | 37.51 | 37.97 | -1.94% | |
| 38.12 | 39.20 | 38.12 | 38.72 | +2.22% | |
| 37.36 | 37.98 | 36.57 | 37.88 | +4.35% | |
| 36.19 | 37.10 | 36.13 | 36.30 | +1.28% | |
| 37.45 | 37.61 | 35.53 | 35.84 | -3.71% | |
| 38.32 | 38.34 | 36.93 | 37.22 | -3.17% | |
| 39.57 | 39.99 | 38.43 | 38.44 | -2.90% | |
| 39.23 | 39.75 | 38.66 | 39.59 | +0.51% | |
| 38.78 | 40.14 | 38.78 | 39.39 | +2.44% | |
| 39.90 | 40.41 | 38.35 | 38.45 | -3.71% | |
| 37.72 | 40.13 | 37.42 | 39.93 | +1.94% | |
| 38.38 | 39.21 | 37.83 | 39.17 | +1.71% | |
| 38.76 | 38.99 | 38.02 | 38.51 | -0.93% | |
| 38.91 | 39.12 | 38.43 | 38.87 | -0.59% | |
| 39.25 | 39.52 | 38.57 | 39.10 | -0.15% | |
| 39.97 | 40.25 | 38.96 | 39.16 | -1.24% | |
| 39.59 | 39.93 | 39.14 | 39.65 | -0.18% | |
| 40.80 | 40.91 | 39.48 | 39.72 | -2.81% | |
| 40.56 | 41.33 | 40.49 | 40.87 | +0.81% | |
| 40.77 | 41.20 | 40.45 | 40.54 | -0.44% | |
| 39.25 | 41.42 | 39.10 | 40.72 | +4.41% | |
| 39.43 | 40.27 | 38.91 | 39.00 | -2.40% | |
| 40.15 | 40.48 | 39.55 | 39.96 | -0.99% | |
| 40.70 | 40.84 | 40.08 | 40.36 | -0.57% | |
| 39.23 | 40.66 | 39.04 | 40.59 | +2.99% | |
| 39.76 | 40.11 | 38.69 | 39.41 | -2.31% | |
| 40.00 | 40.64 | 39.32 | 40.34 | +0.57% | |
| 39.74 | 40.15 | 39.05 | 40.11 | +2.37% | |
| 38.67 | 39.82 | 38.42 | 39.18 | +0.80% | |
| 38.72 | 39.49 | 38.66 | 38.87 | +0.65% | |
| 38.35 | 39.28 | 38.31 | 38.62 | +0.97% | |
| 37.43 | 39.06 | 37.43 | 38.25 | +2.03% | |
| 37.25 | 37.67 | 36.72 | 37.49 | +1.32% | |
| 37.04 | 37.24 | 36.85 | 37.00 | -0.11% | |
| 37.01 | 37.69 | 36.94 | 37.04 | -0.27% | |
| 37.61 | 37.70 | 37.06 | 37.14 | -1.77% | |
| 37.76 | 38.01 | 37.63 | 37.81 | -0.24% | |
| 37.87 | 38.11 | 37.82 | 37.90 | +0.29% | |
| 37.98 | 37.98 | 37.00 | 37.79 | -0.34% | |
| 37.60 | 38.19 | 37.38 | 37.92 | +0.74% | |
| 37.60 | 38.23 | 36.98 | 37.64 | +0.03% | |
| 37.46 | 38.06 | 37.27 | 37.63 | +1.70% | |
| 35.73 | 37.52 | 35.70 | 37.00 | +3.76% | |
| 36.04 | 36.30 | 35.41 | 35.66 | -0.78% | |
| 36.15 | 36.52 | 35.76 | 35.94 | -0.55% | |
| 35.19 | 36.38 | 35.17 | 36.14 | +3.64% | |
| 34.07 | 35.06 | 34.04 | 34.87 | +2.74% | |
| 33.72 | 34.19 | 33.58 | 33.94 | +0.62% | |
| 33.50 | 34.10 | 33.42 | 33.73 | +0.36% | |
| 34.65 | 34.66 | 33.53 | 33.61 | -0.97% | |
| 33.96 | 34.15 | 33.66 | 33.94 | -0.61% | |
| 33.91 | 34.16 | 33.43 | 34.15 | +0.65% | |
| 34.17 | 34.59 | 33.89 | 33.93 | -0.62% | |
| 34.37 | 34.50 | 33.76 | 34.14 | -0.29% | |
| 34.21 | 35.14 | 34.05 | 34.24 | -0.81% | |
| 34.01 | 34.80 | 34.00 | 34.52 | +1.44% | |
| 33.48 | 34.24 | 33.28 | 34.03 | +1.89% | |
| 31.48 | 33.41 | 31.30 | 33.40 | +7.09% | |
| 31.73 | 31.93 | 31.01 | 31.19 | -1.39% | |
| 30.57 | 32.00 | 30.56 | 31.63 | +4.22% | |
| 30.93 | 31.79 | 30.31 | 30.35 | -2.10% | |
| 30.86 | 31.25 | 30.50 | 31.00 | +0.78% | |
| 30.46 | 31.02 | 30.27 | 30.76 | +0.75% | |
| 31.60 | 31.60 | 30.25 | 30.53 | -3.29% | |
| 31.22 | 31.80 | 31.01 | 31.57 | +0.61% | |
| 31.40 | 31.93 | 31.19 | 31.38 | +0.19% | |
| 30.18 | 31.36 | 30.00 | 31.32 | +5.07% | |
| 30.41 | 30.49 | 29.75 | 29.81 | -2.20% | |
| 30.90 | 31.12 | 30.32 | 30.48 | -0.36% | |
| 30.39 | 30.71 | 30.02 | 30.59 | +0.10% | |
| 31.56 | 32.00 | 30.48 | 30.56 | -4.41% | |
| 31.69 | 32.29 | 31.42 | 31.97 | +0.72% | |
| 31.44 | 32.06 | 31.37 | 31.74 | +0.73% | |
| 31.65 | 32.13 | 31.29 | 31.51 | -0.57% | |
| 32.51 | 32.51 | 31.21 | 31.69 | -2.58% | |
| 31.27 | 34.13 | 31.01 | 32.53 | -18.18% | |
| 39.99 | 40.65 | 39.59 | 39.76 | -1.24% | |
| 41.00 | 41.00 | 40.23 | 40.26 | -1.95% | |
| 41.40 | 41.52 | 40.95 | 41.06 | -0.32% | |
| 42.18 | 42.19 | 41.04 | 41.19 | -1.46% | |
| 41.65 | 42.06 | 41.10 | 41.80 | +0.46% | |
| 42.24 | 42.38 | 41.43 | 41.61 | -1.77% | |
| 41.59 | 42.74 | 41.58 | 42.36 | +1.75% | |
| 41.82 | 42.34 | 41.32 | 41.63 | -0.55% | |
| 41.67 | 42.30 | 41.49 | 41.86 | +0.24% | |
| 41.82 | 42.18 | 41.47 | 41.76 | -0.02% | |
| 42.35 | 42.82 | 41.74 | 41.77 | -0.78% | |
| 40.30 | 42.61 | 40.06 | 42.10 | +2.93% | |
| 40.12 | 41.06 | 40.09 | 40.90 | +2.71% | |
| 41.08 | 41.40 | 39.81 | 39.82 | -2.62% | |
| 41.04 | 41.66 | 40.87 | 40.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CMG chart for longer ranges.