Chipotle Mexican Grill, Inc. ( CMG) - Price History
Monthly price history for CMG (Chipotle Mexican Grill, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $29.28 | $29.28 |
| May 2026 | $31.86 | $31.86 |
| April 2026 | $33.99 | $33.99 |
| March 2026 | $32.01 | $32.01 |
| February 2026 | $37.22 | $37.22 |
| January 2026 | $38.87 | $38.87 |
| December 2025 | $37 | $37 |
| November 2025 | $34.52 | $34.52 |
| October 2025 | $31.69 | $31.69 |
| September 2025 | $39.19 | $39.19 |
| August 2025 | $42.14 | $42.14 |
| July 2025 | $42.88 | $42.88 |
| June 2025 | $56.15 | $56.15 |
| May 2025 | $50.08 | $50.08 |
| April 2025 | $50.52 | $50.52 |
| March 2025 | $50.21 | $50.21 |
| February 2025 | $53.97 | $53.97 |
| January 2025 | $58.35 | $58.35 |
| December 2024 | $60.30 | $60.30 |
| November 2024 | $61.52 | $61.52 |
| October 2024 | $55.77 | $55.77 |
| September 2024 | $57.62 | $57.62 |
| August 2024 | $56.08 | $56.08 |
| July 2024 | $54.32 | $54.32 |
| June 2024 | $62.65 | $62.65 |
| May 2024 | $62.59 | $3,129.52 |
| April 2024 | $63.19 | $3,159.60 |
| March 2024 | $58.14 | $2,906.77 |
| February 2024 | $53.78 | $2,688.77 |
| January 2024 | $48.18 | $2,408.77 |
| December 2023 | $45.74 | $2,286.96 |
| November 2023 | $44.04 | $2,202.25 |
| October 2023 | $38.84 | $1,942.20 |
| September 2023 | $36.64 | $1,831.83 |
| August 2023 | $38.53 | $1,926.64 |
| July 2023 | $39.25 | $1,962.28 |
| June 2023 | $42.78 | $2,139 |
| May 2023 | $41.53 | $2,076.49 |
| April 2023 | $41.35 | $2,067.62 |
| March 2023 | $34.17 | $1,708.29 |
| February 2023 | $29.82 | $1,491.08 |
| January 2023 | $32.93 | $1,646.38 |
| December 2022 | $27.75 | $1,387.49 |
| November 2022 | $32.54 | $1,626.96 |
| October 2022 | $29.97 | $1,498.33 |
| September 2022 | $30.06 | $1,502.76 |
| August 2022 | $31.94 | $1,596.80 |
| July 2022 | $31.28 | $1,564.22 |
| June 2022 | $26.14 | $1,307.26 |
| May 2022 | $28.05 | $1,402.55 |
| April 2022 | $29.11 | $1,455.61 |
| March 2022 | $31.64 | $1,582.03 |
| February 2022 | $30.47 | $1,523.35 |
| January 2022 | $29.71 | $1,485.58 |
| December 2021 | $34.96 | $1,748.25 |
| November 2021 | $32.87 | $1,643.41 |
| October 2021 | $35.58 | $1,779.03 |
| September 2021 | $36.35 | $1,817.52 |
| August 2021 | $38.07 | $1,903.33 |
| July 2021 | $37.27 | $1,863.44 |
| June 2021 | $31.01 | $1,550.34 |
| May 2021 | $27.44 | $1,371.98 |
| April 2021 | $29.84 | $1,492.03 |
| March 2021 | $28.42 | $1,420.82 |
| February 2021 | $28.84 | $1,442 |
| January 2021 | $29.60 | $1,480 |
| December 2020 | $27.73 | $1,386.71 |
| November 2020 | $25.79 | $1,289.43 |
| October 2020 | $24.03 | $1,201.48 |
| September 2020 | $24.87 | $1,243.71 |
| August 2020 | $26.21 | $1,310.28 |
| July 2020 | $23.10 | $1,155.16 |
| June 2020 | $21.05 | $1,052.36 |
| May 2020 | $20.08 | $1,003.91 |
| April 2020 | $17.57 | $878.55 |
| March 2020 | $13.09 | $654.40 |
| February 2020 | $15.47 | $773.58 |
| January 2020 | $17.34 | $866.76 |
| December 2019 | $16.74 | $837.11 |
| November 2019 | $16.28 | $813.92 |
| October 2019 | $15.56 | $778.16 |
| September 2019 | $16.81 | $840.47 |
| August 2019 | $16.77 | $838.42 |
| July 2019 | $15.91 | $795.53 |
| June 2019 | $14.66 | $732.88 |
| May 2019 | $13.20 | $659.97 |
| April 2019 | $13.76 | $688.04 |
| March 2019 | $14.21 | $710.31 |
| February 2019 | $12.15 | $607.53 |
| January 2019 | $10.59 | $529.61 |
| December 2018 | $8.64 | $431.79 |
| November 2018 | $9.46 | $473.21 |
| October 2018 | $9.21 | $460.33 |
| September 2018 | $9.09 | $454.52 |
| August 2018 | $9.50 | $475.18 |
| July 2018 | $8.67 | $433.66 |
| June 2018 | $8.63 | $431.37 |
| May 2018 | $8.60 | $430.18 |
| April 2018 | $8.47 | $423.33 |
| March 2018 | $6.46 | $323.11 |
| February 2018 | $6.37 | $318.41 |
| January 2018 | $6.50 | $324.76 |
| December 2017 | $5.78 | $289.03 |
| November 2017 | $6.09 | $304.39 |
| October 2017 | $5.44 | $271.90 |
| September 2017 | $6.16 | $307.83 |
| August 2017 | $6.33 | $316.71 |
| July 2017 | $6.88 | $343.77 |
| June 2017 | $8.32 | $416.10 |
| May 2017 | $9.55 | $477.35 |
| April 2017 | $9.49 | $474.47 |
| March 2017 | $8.91 | $445.52 |
| February 2017 | $8.38 | $418.74 |
| January 2017 | $8.43 | $421.44 |
| December 2016 | $7.55 | $377.32 |
| November 2016 | $7.93 | $396.33 |
| October 2016 | $7.22 | $360.76 |
| September 2016 | $8.47 | $423.50 |
| August 2016 | $8.28 | $413.73 |
| July 2016 | $8.48 | $423.99 |
| June 2016 | $8.06 | $402.76 |
| May 2016 | $8.84 | $441.96 |
| April 2016 | $8.42 | $420.97 |
| March 2016 | $9.42 | $470.97 |
| February 2016 | $10.18 | $509.16 |
| January 2016 | $9.06 | $452.97 |
| December 2015 | $9.60 | $479.85 |
| November 2015 | $11.59 | $579.55 |
| October 2015 | $12.80 | $640.23 |
| September 2015 | $14.40 | $720.25 |
| August 2015 | $14.20 | $710.01 |
| July 2015 | $14.84 | $742.23 |
| June 2015 | $12.10 | $604.99 |
| May 2015 | $12.31 | $615.52 |
| April 2015 | $12.43 | $621.34 |
| March 2015 | $13.01 | $650.54 |
| February 2015 | $13.30 | $664.97 |
| January 2015 | $14.20 | $709.84 |
| December 2014 | $13.69 | $684.51 |
| November 2014 | $13.27 | $663.62 |
| October 2014 | $12.76 | $638 |
| September 2014 | $13.33 | $666.59 |
| August 2014 | $13.57 | $678.65 |
| July 2014 | $13.45 | $672.50 |
| June 2014 | $11.85 | $592.51 |
| May 2014 | $10.94 | $547.09 |
| April 2014 | $9.97 | $498.50 |
| March 2014 | $11.36 | $568.05 |
| February 2014 | $11.30 | $565.21 |
| January 2014 | $11.04 | $551.96 |
| December 2013 | $10.66 | $532.78 |
| November 2013 | $10.48 | $523.86 |
| October 2013 | $10.54 | $526.97 |
| September 2013 | $8.58 | $428.80 |
| August 2013 | $8.16 | $408.17 |
| July 2013 | $8.24 | $412.27 |
| June 2013 | $7.29 | $364.35 |
| May 2013 | $7.22 | $361 |
| April 2013 | $7.26 | $363.19 |
| March 2013 | $6.52 | $325.87 |
| February 2013 | $6.34 | $316.79 |
| January 2013 | $6.14 | $307.01 |
| December 2012 | $5.95 | $297.46 |
| November 2012 | $5.28 | $263.78 |
| October 2012 | $5.09 | $254.53 |
| September 2012 | $6.35 | $317.54 |
| August 2012 | $5.77 | $288.64 |
| July 2012 | $5.85 | $292.33 |
| June 2012 | $7.60 | $379.95 |
| May 2012 | $8.26 | $413.07 |
| April 2012 | $8.28 | $414.15 |
| March 2012 | $8.36 | $418 |
| February 2012 | $7.80 | $390.22 |
| January 2012 | $7.35 | $367.29 |
| December 2011 | $6.76 | $337.74 |
| November 2011 | $6.43 | $321.56 |
| October 2011 | $6.72 | $336.12 |
| September 2011 | $6.06 | $302.95 |
| August 2011 | $6.27 | $313.37 |
| July 2011 | $6.49 | $324.58 |
| June 2011 | $6.16 | $308.19 |
| May 2011 | $5.78 | $289.07 |
| April 2011 | $5.34 | $266.79 |
| March 2011 | $5.45 | $272.37 |
| February 2011 | $4.90 | $245 |
| January 2011 | $4.38 | $218.92 |
| December 2010 | $4.25 | $212.66 |
| November 2010 | $5.17 | $258.49 |
| October 2010 | $4.20 | $210.21 |
| September 2010 | $3.44 | $172 |
| August 2010 | $3.02 | $150.83 |
| July 2010 | $2.96 | $147.90 |
| June 2010 | $2.74 | $136.81 |
| May 2010 | $2.85 | $142.28 |
| April 2010 | $2.70 | $134.91 |
| March 2010 | $2.25 | $112.67 |
| February 2010 | $2.09 | $104.71 |
| January 2010 | $1.93 | $96.46 |
| December 2009 | $1.76 | $88.16 |
| November 2009 | $1.67 | $83.45 |
| October 2009 | $1.63 | $81.49 |
| September 2009 | $1.94 | $97.05 |
| August 2009 | $1.68 | $83.88 |
| July 2009 | $1.88 | $93.83 |
| June 2009 | $1.60 | $80 |
| May 2009 | $1.58 | $79.19 |
| April 2009 | $1.62 | $81.09 |
| March 2009 | $1.33 | $66.38 |
| February 2009 | $1.09 | $54.63 |
| January 2009 | $0.96 | $47.76 |
| December 2008 | $1.24 | $61.98 |
| November 2008 | $0.99 | $49.58 |
| October 2008 | $1.02 | $50.75 |
| September 2008 | $1.11 | $55.49 |
| August 2008 | $1.39 | $69.32 |
| July 2008 | $1.37 | $68.50 |
| June 2008 | $1.65 | $82.62 |
| May 2008 | $1.85 | $92.30 |
| April 2008 | $1.96 | $98.13 |
| March 2008 | $2.27 | $113.43 |
| February 2008 | $1.99 | $99.30 |
| January 2008 | $2.41 | $120.38 |
| December 2007 | $2.94 | $147.07 |
| November 2007 | $2.66 | $133.15 |
| October 2007 | $2.78 | $139 |
| September 2007 | $2.36 | $118.13 |
| August 2007 | $2.08 | $103.99 |
| July 2007 | $1.77 | $88.34 |
| June 2007 | $1.71 | $85.28 |
| May 2007 | $1.73 | $86.62 |
| April 2007 | $1.30 | $65.23 |
| March 2007 | $1.24 | $62.10 |
| February 2007 | $1.20 | $59.99 |
| January 2007 | $1.19 | $59.42 |
| December 2006 | $1.14 | $57 |
| November 2006 | $1.16 | $57.95 |
| October 2006 | $1.20 | $59.90 |
| September 2006 | $0.99 | $49.67 |
| August 2006 | $0.99 | $49.34 |
| July 2006 | $1.05 | $52.50 |
| June 2006 | $1.22 | $60.95 |
| May 2006 | $1.16 | $57.77 |
| April 2006 | $1.04 | $52.19 |
| March 2006 | $1.11 | $55.39 |
| February 2006 | $0.91 | $45.60 |
| January 2006 | $0.95 | $47.52 |
CMG
Price: $29.28
52 week price:
Earnings Per Share: 1.09 USD
P/E Ratio: 29.64
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Restaurants
Country: United States
Volume: 305600
Ebitda: 101.5 millionMarket Capitalization: 37.3 billion