Chipotle Mexican Grill, Inc.
CMGNYSEConsumer Cyclical● Active
$29.27
$-0.07(-0.22%)
Market Cap$37.5B
P/E Ratio—
52W High$58.42
52W Low$28.04
Chipotle Mexican Grill, Inc.（CMG）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmg · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$69.26
Jun 18, 2024
-57.7% from here
5-Year Low5Y
$23.93
Jun 14, 2022
+22.3% from low
IPO Priceadj.
$0.8800
Jan 26, 2006
+3.2K% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CMG
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $29.00 | $29.62 | $28.71 | $29.27 | $29.27 | 16.1M | +0.93% |
| Jun 5, 2026 | $29.09 | $30.27 | $28.95 | $29.34 | $29.34 | 40.7M | +0.86% |
| Jun 4, 2026 | $29.10 | $29.57 | $28.04 | $28.18 | $28.18 | 29.2M | -3.16% |
| Jun 3, 2026 | $28.51 | $29.17 | $28.16 | $28.74 | $28.74 | 25.9M | +0.81% |
| Jun 2, 2026 | $30.12 | $30.19 | $29.10 | $29.26 | $29.26 | 25.8M | -2.86% |
| Jun 1, 2026 | $32.00 | $32.24 | $30.48 | $30.55 | $30.55 | 32.5M | -4.53% |
| May 29, 2026 | $32.37 | $32.67 | $31.84 | $31.86 | $31.86 | 29.9M | -1.58% |
| May 28, 2026 | $32.30 | $32.62 | $31.82 | $32.42 | $32.42 | 15.0M | +0.37% |
| May 27, 2026 | $32.68 | $33.32 | $32.59 | $32.69 | $32.69 | 13.7M | +0.03% |
| May 26, 2026 | $32.86 | $32.94 | $32.01 | $32.31 | $32.31 | 17.0M | -1.67% |
| May 22, 2026 | $32.69 | $32.94 | $32.40 | $32.89 | $32.89 | 18.6M | +0.61% |
| May 21, 2026 | $32.53 | $33.01 | $32.07 | $32.80 | $32.80 | 17.6M | +0.83% |
| May 20, 2026 | $33.10 | $33.27 | $32.20 | $32.96 | $32.96 | 12.3M | -0.42% |
| May 19, 2026 | $33.89 | $33.95 | $32.52 | $33.04 | $33.04 | 17.3M | -2.51% |
| May 18, 2026 | $32.41 | $33.76 | $32.41 | $33.75 | $33.75 | 13.5M | +4.13% |
| May 15, 2026 | $31.97 | $33.07 | $31.97 | $32.65 | $32.65 | 12.0M | +2.13% |
| May 14, 2026 | $32.33 | $32.69 | $32.07 | $32.09 | $32.09 | 13.0M | -0.74% |
| May 13, 2026 | $32.42 | $32.60 | $31.97 | $32.11 | $32.11 | 13.2M | -0.96% |
| May 12, 2026 | $32.03 | $33.08 | $32.00 | $32.67 | $32.67 | 13.5M | +2.00% |
| May 11, 2026 | $32.29 | $32.39 | $31.63 | $31.92 | $31.92 | 18.6M | -1.15% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CMG
Jan 1 → Dec 31 · 6 years2026-21.4%$37.25 → $29.27
-21.4%
2025-39.1%$60.79 → $37.00
-39.1%
2024+32.3%$45.57 → $60.30
+32.3%
2023+63.3%$28.01 → $45.74
+63.3%
2022-20.3%$34.80 → $27.75
-20.3%
2021+30.1%$26.88 → $34.97
+30.1%
Best Year2023 · +63.3%
Worst Year2025 · -39.1%
Positive Years3 / 6
Avg Annual Return+7.5%
6Y Total Return+8.9%
6Y CAGR~+1.4% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in CMG?
If you invested $1,000 in CMG at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$33,261
Total Return+3226.1%
CAGR~+19.2% / yr
Profit+$32,261
Based on Jan 26, 2006 · $0.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Chipotle Mexican Grill, Inc.（CMG）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $29.27。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CMG 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CMG 历史股价FMP 日线复权 OHLCV