Chipotle Mexican Grill Inc (CMG) stock
CMGNYSERetail-Eating PlacesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 17/3027% below fair value
$31.89+0.61 (+1.95%)
Close on Oct 30, 2026Market cap $40.35BP/E 29.3Yield –
Price history
Chipotle Mexican Grill share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$31.89
+1.95% on the day
52-week range
$27.31 – $41.42
-23.0% from the high
Change over 52 weeks
-2.0%
From $32.53 on Oct 30, 2025
Average volume
18.87M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $31.67 | $32.35 | $31.49 | $31.89 | +1.95% | 24,391,130 |
| Oct 29, 2026 | $30.46 | $31.54 | $29.90 | $31.28 | +8.88% | 42,481,880 |
| Oct 28, 2026 | $28.12 | $29.24 | $28.07 | $28.73 | +2.68% | 30,954,970 |
| Oct 27, 2026 | $28.39 | $28.49 | $27.89 | $27.98 | -1.51% | 18,203,640 |
| Oct 26, 2026 | $27.74 | $28.64 | $27.66 | $28.41 | +3.23% | 21,911,670 |
| Oct 23, 2026 | $27.93 | $28.04 | $27.31 | $27.52 | -2.20% | 18,706,060 |
| Oct 22, 2026 | $28.09 | $28.47 | $27.82 | $28.14 | +0.07% | 26,862,950 |
| Oct 21, 2026 | $29.03 | $29.10 | $27.87 | $28.12 | -5.16% | 27,919,260 |
| Oct 20, 2026 | $30.48 | $30.72 | $29.48 | $29.65 | -0.67% | 18,578,620 |
| Oct 19, 2026 | $29.71 | $29.90 | $29.41 | $29.85 | -0.13% | 25,728,950 |
| Oct 16, 2026 | $30.65 | $31.06 | $29.77 | $29.89 | -2.26% | 17,234,700 |
| Oct 15, 2026 | $30.93 | $31.32 | $30.49 | $30.58 | +0.20% | 17,390,890 |
| Oct 14, 2026 | $30.42 | $30.54 | $29.97 | $30.52 | +0.56% | 17,451,960 |
| Oct 13, 2026 | $30.46 | $30.69 | $30.17 | $30.35 | -0.16% | 16,208,440 |
| Oct 12, 2026 | $30.75 | $31.18 | $29.83 | $30.40 | -3.77% | 29,168,590 |
| Oct 9, 2026 | $32.51 | $32.82 | $31.23 | $31.59 | -3.34% | 20,086,250 |
| Oct 8, 2026 | $30.68 | $33.40 | $30.46 | $32.68 | +6.21% | 72,035,970 |
| Oct 7, 2026 | $30.81 | $31.00 | $30.45 | $30.77 | -0.42% | 12,936,320 |
| Oct 6, 2026 | $30.76 | $31.46 | $30.61 | $30.90 | +0.16% | 17,755,430 |
| Oct 5, 2026 | $32.12 | $32.16 | $30.21 | $30.85 | -4.67% | 23,621,730 |
| Oct 2, 2026 | $32.48 | $32.55 | $31.83 | $32.36 | +0.12% | 15,078,910 |
| Oct 1, 2026 | $31.95 | $32.45 | $31.73 | $32.32 | +1.16% | 18,545,920 |
| Sep 30, 2026 | $31.95 | $32.12 | $31.54 | $31.95 | +0.22% | 14,350,590 |
| Sep 29, 2026 | $31.57 | $32.35 | $31.27 | $31.88 | +0.09% | 13,885,190 |
| Sep 28, 2026 | $31.20 | $33.60 | $31.14 | $31.85 | +1.66% | 31,440,110 |
| Sep 25, 2026 | $31.95 | $32.23 | $31.30 | $31.33 | -2.12% | 13,342,090 |
| Sep 24, 2026 | $32.57 | $32.94 | $31.65 | $32.01 | -2.14% | 15,542,640 |
| Sep 23, 2026 | $32.50 | $32.93 | $32.10 | $32.71 | +0.25% | 18,156,660 |
| Sep 22, 2026 | $33.62 | $33.75 | $32.57 | $32.63 | -1.54% | 12,055,060 |
| Sep 21, 2026 | $33.70 | $33.70 | $32.77 | $33.14 | -0.87% | 11,595,250 |
| Sep 18, 2026 | $33.61 | $33.61 | $32.86 | $33.43 | -0.24% | 22,531,970 |
| Sep 17, 2026 | $34.27 | $34.27 | $33.45 | $33.51 | -0.50% | 9,604,874 |
| Sep 16, 2026 | $35.24 | $35.24 | $33.64 | $33.68 | -3.30% | 13,076,550 |
| Sep 15, 2026 | $36.70 | $36.81 | $34.46 | $34.83 | -5.94% | 19,990,330 |
| Sep 14, 2026 | $36.50 | $37.22 | $36.03 | $37.03 | +2.29% | 9,906,183 |
| Sep 11, 2026 | $36.23 | $36.64 | $35.66 | $36.20 | +0.19% | 7,696,869 |
| Sep 10, 2026 | $36.26 | $36.63 | $35.69 | $36.13 | +0.28% | 9,982,350 |
| Sep 9, 2026 | $36.81 | $36.86 | $35.97 | $36.03 | -2.52% | 9,034,098 |
| Sep 8, 2026 | $36.75 | $37.42 | $36.57 | $36.96 | 0.00% | 10,548,000 |
| Sep 4, 2026 | $37.41 | $37.41 | $36.84 | $36.96 | -1.62% | 9,780,604 |
| Sep 3, 2026 | $38.87 | $38.92 | $37.52 | $37.57 | -2.47% | 8,871,157 |
| Sep 2, 2026 | $37.69 | $38.87 | $37.69 | $38.52 | +2.69% | 11,656,670 |
| Sep 1, 2026 | $38.13 | $38.36 | $37.40 | $37.51 | -1.37% | 10,545,180 |
| Aug 31, 2026 | $37.42 | $38.23 | $37.42 | $38.03 | 0.00% | 16,939,370 |
| Aug 28, 2026 | $37.60 | $38.26 | $37.53 | $38.03 | +2.18% | 12,715,270 |
| Aug 27, 2026 | $37.10 | $37.38 | $36.50 | $37.22 | -0.32% | 9,596,369 |
| Aug 26, 2026 | $37.20 | $37.72 | $36.78 | $37.34 | -0.24% | 12,966,920 |
| Aug 25, 2026 | $37.99 | $38.24 | $37.43 | $37.43 | -1.55% | 11,325,450 |
| Aug 24, 2026 | $36.50 | $38.11 | $36.35 | $38.02 | +3.04% | 18,199,910 |
| Aug 21, 2026 | $35.69 | $36.90 | $35.40 | $36.90 | +4.56% | 20,422,590 |
| Aug 20, 2026 | $34.49 | $35.44 | $33.96 | $35.29 | +1.82% | 16,636,790 |
| Aug 19, 2026 | $33.66 | $35.35 | $33.60 | $34.66 | +3.90% | 21,881,120 |
| Aug 18, 2026 | $33.65 | $34.01 | $33.20 | $33.36 | -1.18% | 13,311,540 |
| Aug 17, 2026 | $33.30 | $34.14 | $33.08 | $33.76 | +0.78% | 15,310,020 |
| Aug 14, 2026 | $32.64 | $33.88 | $32.64 | $33.50 | +2.73% | 14,701,530 |
| Aug 13, 2026 | $32.70 | $33.46 | $32.52 | $32.61 | -0.09% | 17,872,180 |
| Aug 12, 2026 | $32.45 | $33.00 | $32.12 | $32.64 | +2.00% | 17,648,980 |
| Aug 11, 2026 | $32.01 | $32.24 | $31.64 | $32.00 | -0.44% | 15,887,110 |
| Aug 10, 2026 | $32.62 | $32.92 | $32.08 | $32.14 | -1.98% | 15,586,170 |
| Aug 7, 2026 | $33.35 | $33.41 | $32.74 | $32.79 | -2.73% | 18,463,850 |
| Aug 6, 2026 | $34.16 | $34.16 | $33.40 | $33.71 | -2.29% | 16,690,910 |
| Aug 5, 2026 | $34.65 | $35.23 | $34.02 | $34.50 | +2.01% | 26,643,510 |
| Aug 4, 2026 | $37.46 | $37.65 | $33.79 | $33.82 | -9.72% | 51,798,210 |
| Aug 3, 2026 | $38.35 | $38.35 | $36.87 | $37.46 | +0.64% | 15,259,310 |
| Jul 31, 2026 | $37.97 | $38.45 | $37.18 | $37.22 | -3.37% | 14,354,510 |
| Jul 30, 2026 | $36.64 | $39.09 | $36.25 | $38.52 | +12.50% | 35,584,370 |
| Jul 29, 2026 | $33.65 | $34.51 | $33.61 | $34.24 | +2.18% | 18,926,330 |
| Jul 28, 2026 | $33.81 | $34.16 | $33.10 | $33.51 | +0.93% | 13,825,770 |
| Jul 27, 2026 | $32.90 | $33.38 | $32.51 | $33.20 | +4.44% | 13,241,310 |
| Jul 24, 2026 | $32.45 | $32.45 | $31.58 | $31.79 | -0.69% | 12,106,140 |
| Jul 23, 2026 | $31.74 | $32.24 | $31.47 | $32.01 | -0.59% | 18,715,570 |
| Jul 22, 2026 | $33.37 | $33.37 | $31.88 | $32.20 | -3.36% | 20,337,530 |
| Jul 21, 2026 | $32.55 | $33.69 | $32.21 | $33.32 | +0.57% | 11,292,820 |
| Jul 20, 2026 | $34.15 | $34.16 | $32.73 | $33.13 | -3.80% | 19,719,790 |
| Jul 17, 2026 | $34.72 | $35.47 | $34.31 | $34.44 | +0.70% | 19,855,360 |
| Jul 16, 2026 | $34.61 | $34.92 | $33.91 | $34.20 | -1.24% | 17,683,200 |
| Jul 15, 2026 | $36.77 | $36.77 | $34.55 | $34.63 | -4.94% | 20,098,720 |
| Jul 14, 2026 | $36.60 | $37.09 | $36.21 | $36.43 | -0.55% | 17,566,510 |
| Jul 13, 2026 | $36.13 | $37.07 | $36.02 | $36.63 | +3.91% | 20,685,690 |
| Jul 10, 2026 | $34.96 | $35.78 | $34.65 | $35.25 | +1.88% | 12,960,120 |
| Jul 9, 2026 | $33.43 | $34.62 | $33.00 | $34.60 | +3.50% | 15,643,900 |
| Jul 8, 2026 | $34.02 | $34.02 | $33.00 | $33.43 | -2.68% | 15,482,950 |
| Jul 7, 2026 | $34.69 | $35.38 | $34.24 | $34.35 | +1.09% | 15,445,810 |
| Jul 6, 2026 | $35.17 | $35.35 | $33.78 | $33.98 | -3.98% | 17,039,700 |
| Jul 2, 2026 | $35.21 | $35.47 | $34.89 | $35.39 | +1.11% | 15,083,560 |
| Jul 1, 2026 | $33.96 | $35.09 | $33.96 | $35.00 | +2.94% | 17,006,760 |
| Jun 30, 2026 | $33.00 | $34.02 | $32.72 | $34.00 | +3.12% | 16,568,130 |
| Jun 29, 2026 | $33.27 | $33.33 | $32.51 | $32.97 | -1.11% | 17,337,900 |
| Jun 26, 2026 | $32.30 | $33.59 | $32.26 | $33.34 | +3.28% | 63,066,830 |
| Jun 25, 2026 | $31.84 | $32.42 | $31.60 | $32.28 | +1.86% | 21,778,120 |
| Jun 24, 2026 | $31.23 | $31.79 | $31.10 | $31.69 | +2.39% | 14,150,360 |
| Jun 23, 2026 | $30.89 | $31.40 | $30.72 | $30.95 | +1.34% | 14,234,780 |
| Jun 22, 2026 | $32.25 | $32.33 | $30.45 | $30.54 | -6.00% | 18,457,770 |
| Jun 18, 2026 | $31.86 | $32.82 | $31.63 | $32.49 | +1.98% | 31,478,890 |
| Jun 17, 2026 | $32.12 | $32.51 | $31.63 | $31.86 | -2.30% | 14,532,110 |
| Jun 16, 2026 | $32.69 | $33.45 | $32.57 | $32.61 | -0.37% | 14,923,860 |
| Jun 15, 2026 | $32.64 | $33.06 | $32.42 | $32.73 | +1.55% | 19,527,180 |
| Jun 12, 2026 | $31.50 | $32.59 | $31.50 | $32.23 | +3.14% | 20,467,410 |
| Jun 11, 2026 | $30.40 | $31.32 | $29.95 | $31.25 | +2.73% | 16,287,540 |
| Jun 10, 2026 | $30.10 | $30.81 | $29.77 | $30.42 | +1.81% | 16,672,110 |
| Jun 9, 2026 | $29.22 | $30.24 | $29.10 | $29.88 | +2.08% | 24,500,760 |
| Jun 8, 2026 | $29.00 | $29.62 | $28.71 | $29.27 | -0.24% | 16,243,050 |
| Jun 5, 2026 | $29.09 | $30.27 | $28.95 | $29.34 | +4.12% | 40,707,080 |
| Jun 4, 2026 | $29.10 | $29.57 | $28.04 | $28.18 | -1.95% | 29,169,250 |
| Jun 3, 2026 | $28.51 | $29.17 | $28.16 | $28.74 | -1.78% | 25,860,430 |
| Jun 2, 2026 | $30.12 | $30.19 | $29.10 | $29.26 | -4.22% | 25,825,900 |
| Jun 1, 2026 | $32.00 | $32.24 | $30.48 | $30.55 | -4.11% | 32,465,940 |
| May 29, 2026 | $32.37 | $32.67 | $31.84 | $31.86 | -1.73% | 29,861,440 |
| May 28, 2026 | $32.30 | $32.62 | $31.82 | $32.42 | -0.83% | 14,980,360 |
| May 27, 2026 | $32.68 | $33.32 | $32.59 | $32.69 | +1.18% | 13,665,380 |
| May 26, 2026 | $32.86 | $32.94 | $32.01 | $32.31 | -1.76% | 17,041,020 |
| May 22, 2026 | $32.69 | $32.94 | $32.40 | $32.89 | +0.27% | 18,632,030 |
| May 21, 2026 | $32.53 | $33.01 | $32.07 | $32.80 | -0.49% | 17,572,970 |
| May 20, 2026 | $33.10 | $33.27 | $32.20 | $32.96 | -0.24% | 12,284,710 |
| May 19, 2026 | $33.89 | $33.95 | $32.52 | $33.04 | -2.10% | 17,343,900 |
| May 18, 2026 | $32.41 | $33.76 | $32.41 | $33.75 | +3.37% | 13,522,060 |
| May 15, 2026 | $31.97 | $33.07 | $31.97 | $32.65 | +1.75% | 11,960,030 |
| May 14, 2026 | $32.33 | $32.69 | $32.07 | $32.09 | -0.06% | 13,042,610 |
| May 13, 2026 | $32.42 | $32.60 | $31.97 | $32.11 | -1.71% | 13,237,170 |
| May 12, 2026 | $32.03 | $33.08 | $32.00 | $32.67 | +2.35% | 13,450,660 |
| May 11, 2026 | $32.29 | $32.39 | $31.63 | $31.92 | -1.75% | 18,647,410 |
| May 8, 2026 | $33.43 | $33.50 | $32.14 | $32.49 | -2.34% | 12,947,300 |
| May 7, 2026 | $32.50 | $33.30 | $32.05 | $33.27 | +1.62% | 17,020,180 |
| May 6, 2026 | $33.19 | $33.62 | $32.69 | $32.74 | +1.33% | 16,697,230 |
| May 5, 2026 | $32.18 | $32.39 | $31.72 | $32.31 | +1.03% | 20,303,040 |
| May 4, 2026 | $33.00 | $33.17 | $31.94 | $31.98 | -3.03% | 16,842,220 |
| May 1, 2026 | $34.00 | $34.17 | $32.88 | $32.98 | -2.97% | 20,862,380 |
| Apr 30, 2026 | $35.10 | $35.10 | $33.45 | $33.99 | +3.03% | 35,147,040 |
| Apr 29, 2026 | $32.80 | $33.15 | $32.43 | $32.99 | +0.37% | 29,828,870 |
| Apr 28, 2026 | $33.49 | $33.74 | $32.69 | $32.87 | -2.29% | 21,352,090 |
| Apr 27, 2026 | $34.26 | $34.67 | $33.49 | $33.64 | -1.67% | 15,918,040 |
| Apr 24, 2026 | $33.97 | $34.36 | $33.67 | $34.21 | +0.91% | 12,494,160 |
| Apr 23, 2026 | $35.11 | $35.24 | $33.61 | $33.90 | -3.45% | 22,765,590 |
| Apr 22, 2026 | $35.72 | $35.76 | $34.71 | $35.11 | -2.61% | 15,801,810 |
| Apr 21, 2026 | $36.10 | $37.08 | $35.71 | $36.05 | +0.61% | 13,016,000 |
| Apr 20, 2026 | $35.79 | $36.16 | $35.65 | $35.83 | 0.00% | 11,551,930 |
| Apr 17, 2026 | $35.62 | $36.65 | $35.43 | $35.83 | +2.14% | 16,513,820 |
| Apr 16, 2026 | $35.60 | $35.70 | $34.91 | $35.08 | -0.48% | 12,190,430 |
| Apr 15, 2026 | $35.06 | $35.52 | $34.93 | $35.25 | +0.95% | 10,251,230 |
| Apr 14, 2026 | $34.83 | $35.28 | $34.63 | $34.92 | +0.95% | 8,967,855 |
| Apr 13, 2026 | $33.95 | $34.84 | $33.40 | $34.59 | +1.47% | 12,712,170 |
| Apr 10, 2026 | $34.23 | $34.50 | $33.91 | $34.09 | -0.44% | 9,835,070 |
| Apr 9, 2026 | $33.57 | $34.67 | $33.47 | $34.24 | +1.33% | 12,382,130 |
| Apr 8, 2026 | $34.63 | $35.29 | $33.67 | $33.79 | +2.21% | 13,156,090 |
| Apr 7, 2026 | $33.43 | $33.62 | $32.60 | $33.06 | -1.31% | 12,766,990 |
| Apr 6, 2026 | $32.85 | $33.63 | $32.67 | $33.50 | +1.03% | 13,852,320 |
| Apr 2, 2026 | $32.10 | $33.31 | $31.82 | $33.16 | +1.62% | 12,559,880 |
| Apr 1, 2026 | $32.42 | $32.88 | $32.00 | $32.63 | +1.94% | 12,750,260 |
| Mar 31, 2026 | $31.59 | $32.29 | $31.39 | $32.01 | +2.73% | 17,777,940 |
| Mar 30, 2026 | $30.72 | $31.62 | $30.60 | $31.16 | +0.97% | 13,010,750 |
| Mar 27, 2026 | $32.01 | $32.01 | $30.77 | $30.86 | -4.07% | 15,495,840 |
| Mar 26, 2026 | $32.39 | $33.06 | $32.12 | $32.17 | -1.02% | 10,156,280 |
| Mar 25, 2026 | $33.02 | $33.30 | $32.08 | $32.50 | -0.79% | 13,814,660 |
| Mar 24, 2026 | $33.02 | $33.16 | $32.49 | $32.76 | -1.80% | 14,495,630 |
| Mar 23, 2026 | $34.25 | $34.29 | $33.33 | $33.36 | -0.03% | 16,444,320 |
| Mar 20, 2026 | $33.68 | $33.74 | $32.93 | $33.37 | +1.31% | 25,934,750 |
| Mar 19, 2026 | $32.30 | $33.33 | $32.23 | $32.94 | +0.92% | 16,133,670 |
| Mar 18, 2026 | $34.03 | $34.06 | $32.62 | $32.64 | -5.14% | 19,011,450 |
| Mar 17, 2026 | $34.40 | $35.06 | $34.33 | $34.41 | +0.97% | 17,158,990 |
| Mar 16, 2026 | $32.77 | $34.08 | $32.71 | $34.08 | +4.80% | 17,722,660 |
| Mar 13, 2026 | $33.25 | $33.29 | $32.36 | $32.52 | -0.12% | 20,383,690 |
| Mar 12, 2026 | $33.44 | $33.63 | $32.52 | $32.56 | -3.81% | 20,004,250 |
| Mar 11, 2026 | $34.74 | $34.90 | $33.59 | $33.85 | -2.51% | 21,523,020 |
| Mar 10, 2026 | $35.02 | $35.20 | $34.46 | $34.72 | -1.62% | 16,666,020 |
| Mar 9, 2026 | $34.50 | $35.38 | $34.01 | $35.29 | -0.23% | 17,730,190 |
| Mar 6, 2026 | $36.93 | $36.96 | $35.12 | $35.37 | -4.56% | 17,592,990 |
| Mar 5, 2026 | $36.40 | $37.47 | $36.40 | $37.06 | +0.95% | 12,350,370 |
| Mar 4, 2026 | $37.05 | $37.15 | $36.26 | $36.71 | -0.60% | 11,270,660 |
| Mar 3, 2026 | $35.80 | $37.18 | $35.46 | $36.93 | +0.65% | 14,234,050 |
| Mar 2, 2026 | $36.36 | $36.77 | $35.62 | $36.69 | -1.42% | 14,969,400 |
| Feb 27, 2026 | $37.50 | $37.50 | $36.29 | $37.22 | -2.18% | 20,764,590 |
| Feb 26, 2026 | $37.75 | $38.34 | $37.59 | $38.05 | +1.47% | 11,739,080 |
| Feb 25, 2026 | $36.94 | $37.64 | $36.61 | $37.50 | +2.77% | 14,160,580 |
| Feb 24, 2026 | $36.57 | $36.83 | $36.15 | $36.49 | -0.33% | 13,621,270 |
| Feb 23, 2026 | $37.13 | $37.39 | $36.17 | $36.61 | -2.48% | 14,382,700 |
| Feb 20, 2026 | $37.91 | $38.29 | $37.26 | $37.54 | -1.13% | 13,157,580 |
| Feb 19, 2026 | $38.49 | $38.60 | $37.51 | $37.97 | -1.94% | 10,863,180 |
| Feb 18, 2026 | $38.12 | $39.20 | $38.12 | $38.72 | +2.22% | 12,122,390 |
| Feb 17, 2026 | $37.36 | $37.98 | $36.57 | $37.88 | +4.35% | 17,175,090 |
| Feb 13, 2026 | $36.19 | $37.10 | $36.13 | $36.30 | +1.28% | 18,749,080 |
| Feb 12, 2026 | $37.45 | $37.61 | $35.53 | $35.84 | -3.71% | 30,513,010 |
| Feb 11, 2026 | $38.32 | $38.34 | $36.93 | $37.22 | -3.17% | 23,711,380 |
| Feb 10, 2026 | $39.57 | $39.99 | $38.43 | $38.44 | -2.90% | 13,523,820 |
| Feb 9, 2026 | $39.23 | $39.75 | $38.66 | $39.59 | +0.51% | 17,172,720 |
| Feb 6, 2026 | $38.78 | $40.14 | $38.78 | $39.39 | +2.44% | 17,541,350 |
| Feb 5, 2026 | $39.90 | $40.41 | $38.35 | $38.45 | -3.71% | 20,047,280 |
| Feb 4, 2026 | $37.72 | $40.13 | $37.42 | $39.93 | +1.94% | 40,466,430 |
| Feb 3, 2026 | $38.38 | $39.21 | $37.83 | $39.17 | +1.71% | 41,056,080 |
| Feb 2, 2026 | $38.76 | $38.99 | $38.02 | $38.51 | -0.93% | 26,550,440 |
| Jan 30, 2026 | $38.91 | $39.12 | $38.43 | $38.87 | -0.59% | 14,627,590 |
| Jan 29, 2026 | $39.25 | $39.52 | $38.57 | $39.10 | -0.15% | 15,767,740 |
| Jan 28, 2026 | $39.97 | $40.25 | $38.96 | $39.16 | -1.24% | 13,387,130 |
| Jan 27, 2026 | $39.59 | $39.93 | $39.14 | $39.65 | -0.18% | 9,869,044 |
| Jan 26, 2026 | $40.80 | $40.91 | $39.48 | $39.72 | -2.81% | 16,831,530 |
| Jan 23, 2026 | $40.56 | $41.33 | $40.49 | $40.87 | +0.81% | 11,989,550 |
| Jan 22, 2026 | $40.77 | $41.20 | $40.45 | $40.54 | -0.44% | 12,910,860 |
| Jan 21, 2026 | $39.25 | $41.42 | $39.10 | $40.72 | +4.41% | 27,628,080 |
| Jan 20, 2026 | $39.43 | $40.27 | $38.91 | $39.00 | -2.40% | 22,784,380 |
| Jan 16, 2026 | $40.15 | $40.48 | $39.55 | $39.96 | -0.99% | 12,654,010 |
| Jan 15, 2026 | $40.70 | $40.84 | $40.08 | $40.36 | -0.57% | 13,387,540 |
| Jan 14, 2026 | $39.23 | $40.66 | $39.04 | $40.59 | +2.99% | 16,011,550 |
| Jan 13, 2026 | $39.76 | $40.11 | $38.69 | $39.41 | -2.31% | 19,410,050 |
| Jan 12, 2026 | $40.00 | $40.64 | $39.32 | $40.34 | +0.57% | 14,480,700 |
| Jan 9, 2026 | $39.74 | $40.15 | $39.05 | $40.11 | +2.37% | 18,266,230 |
| Jan 8, 2026 | $38.67 | $39.82 | $38.42 | $39.18 | +0.80% | 13,628,420 |
| Jan 7, 2026 | $38.72 | $39.49 | $38.66 | $38.87 | +0.65% | 12,621,540 |
| Jan 6, 2026 | $38.35 | $39.28 | $38.31 | $38.62 | +0.97% | 20,093,190 |
| Jan 5, 2026 | $37.43 | $39.06 | $37.43 | $38.25 | +2.03% | 16,303,010 |
| Jan 2, 2026 | $37.25 | $37.67 | $36.72 | $37.49 | +1.32% | 12,791,150 |
| Dec 31, 2025 | $37.04 | $37.24 | $36.85 | $37.00 | -0.11% | 9,885,604 |
| Dec 30, 2025 | $37.01 | $37.69 | $36.94 | $37.04 | -0.27% | 11,069,540 |
| Dec 29, 2025 | $37.61 | $37.70 | $37.06 | $37.14 | -1.77% | 14,148,620 |
| Dec 26, 2025 | $37.76 | $38.01 | $37.63 | $37.81 | -0.24% | 8,469,994 |
| Dec 24, 2025 | $37.87 | $38.11 | $37.82 | $37.90 | +0.29% | 6,284,739 |
| Dec 23, 2025 | $37.98 | $37.98 | $37.00 | $37.79 | -0.34% | 17,914,110 |
| Dec 22, 2025 | $37.60 | $38.19 | $37.38 | $37.92 | +0.74% | 16,339,000 |
| Dec 19, 2025 | $37.60 | $38.23 | $36.98 | $37.64 | +0.03% | 45,594,550 |
| Dec 18, 2025 | $37.46 | $38.06 | $37.27 | $37.63 | +1.70% | 29,399,100 |
| Dec 17, 2025 | $35.73 | $37.52 | $35.70 | $37.00 | +3.76% | 27,823,490 |
| Dec 16, 2025 | $36.04 | $36.30 | $35.41 | $35.66 | -0.78% | 17,002,300 |
| Dec 15, 2025 | $36.15 | $36.52 | $35.76 | $35.94 | -0.55% | 22,745,370 |
| Dec 12, 2025 | $35.19 | $36.38 | $35.17 | $36.14 | +3.64% | 28,320,100 |
| Dec 11, 2025 | $34.07 | $35.06 | $34.04 | $34.87 | +2.74% | 17,170,290 |
| Dec 10, 2025 | $33.72 | $34.19 | $33.58 | $33.94 | +0.62% | 13,445,050 |
| Dec 9, 2025 | $33.50 | $34.10 | $33.42 | $33.73 | +0.36% | 12,830,080 |
| Dec 8, 2025 | $34.65 | $34.66 | $33.53 | $33.61 | -0.97% | 16,257,140 |
| Dec 5, 2025 | $33.96 | $34.15 | $33.66 | $33.94 | -0.61% | 17,372,800 |
| Dec 4, 2025 | $33.91 | $34.16 | $33.43 | $34.15 | +0.65% | 16,999,800 |
| Dec 3, 2025 | $34.17 | $34.59 | $33.89 | $33.93 | -0.62% | 23,058,270 |
| Dec 2, 2025 | $34.37 | $34.50 | $33.76 | $34.14 | -0.29% | 14,710,810 |
| Dec 1, 2025 | $34.21 | $35.14 | $34.05 | $34.24 | -0.81% | 20,127,300 |
| Nov 28, 2025 | $34.01 | $34.80 | $34.00 | $34.52 | +1.44% | 13,042,400 |
| Nov 26, 2025 | $33.48 | $34.24 | $33.28 | $34.03 | +1.89% | 23,495,640 |
| Nov 25, 2025 | $31.48 | $33.41 | $31.30 | $33.40 | +7.09% | 28,601,190 |
| Nov 24, 2025 | $31.73 | $31.93 | $31.01 | $31.19 | -1.39% | 25,032,640 |
| Nov 21, 2025 | $30.57 | $32.00 | $30.56 | $31.63 | +4.22% | 21,759,040 |
| Nov 20, 2025 | $30.93 | $31.79 | $30.31 | $30.35 | -2.10% | 21,402,580 |
| Nov 19, 2025 | $30.86 | $31.25 | $30.50 | $31.00 | +0.78% | 17,756,030 |
| Nov 18, 2025 | $30.46 | $31.02 | $30.27 | $30.76 | +0.75% | 21,086,130 |
| Nov 17, 2025 | $31.60 | $31.60 | $30.25 | $30.53 | -3.29% | 21,919,840 |
| Nov 14, 2025 | $31.22 | $31.80 | $31.01 | $31.57 | +0.61% | 18,557,440 |
| Nov 13, 2025 | $31.40 | $31.93 | $31.19 | $31.38 | +0.19% | 22,758,960 |
| Nov 12, 2025 | $30.18 | $31.36 | $30.00 | $31.32 | +5.07% | 31,813,350 |
| Nov 11, 2025 | $30.41 | $30.49 | $29.75 | $29.81 | -2.20% | 36,971,760 |
| Nov 10, 2025 | $30.90 | $31.12 | $30.32 | $30.48 | -0.36% | 30,288,980 |
| Nov 7, 2025 | $30.39 | $30.71 | $30.02 | $30.59 | +0.10% | 33,734,940 |
| Nov 6, 2025 | $31.56 | $32.00 | $30.48 | $30.56 | -4.41% | 31,448,220 |
| Nov 5, 2025 | $31.69 | $32.29 | $31.42 | $31.97 | +0.72% | 32,380,690 |
| Nov 4, 2025 | $31.44 | $32.06 | $31.37 | $31.74 | +0.73% | 34,627,230 |
| Nov 3, 2025 | $31.65 | $32.13 | $31.29 | $31.51 | -0.57% | 33,594,380 |
| Oct 31, 2025 | $32.51 | $32.51 | $31.21 | $31.69 | -2.58% | 50,225,040 |
| Oct 30, 2025 | $31.27 | $34.13 | $31.01 | $32.53 | -18.18% | 110,050,500 |
| Oct 29, 2025 | $39.99 | $40.65 | $39.59 | $39.76 | -1.24% | 30,048,440 |
| Oct 28, 2025 | $41.00 | $41.00 | $40.23 | $40.26 | -1.95% | 12,383,420 |
| Oct 27, 2025 | $41.40 | $41.52 | $40.95 | $41.06 | -0.32% | 13,615,720 |
| Oct 24, 2025 | $42.18 | $42.19 | $41.04 | $41.19 | -1.46% | 12,195,020 |
| Oct 23, 2025 | $41.65 | $42.06 | $41.10 | $41.80 | +0.46% | 11,440,970 |
| Oct 22, 2025 | $42.24 | $42.38 | $41.43 | $41.61 | -1.77% | 10,182,400 |
| Oct 21, 2025 | $41.59 | $42.74 | $41.58 | $42.36 | +1.75% | 12,065,930 |
| Oct 20, 2025 | $41.82 | $42.34 | $41.32 | $41.63 | – | 15,121,600 |
Seasonality
CMG return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.8% | -0.8% | 1.3% | 10.2% | -0.7% | 3.1% | 0.6% | 2.7% | -4.8% | -4.0% | 6.7% | -0.3% |
| Months up | 8 of 10 | 3 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 2 of 10 | 2 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 5.1% | -4.2% | -14.0% | 6.2% | -6.3% | 6.7% | 9.5% | 2.2% | -16.0% | -0.2% | ||
| 2025 | -3.2% | -7.5% | -7.0% | 0.6% | -0.9% | 12.1% | -23.6% | -1.7% | -7.0% | -19.1% | 8.9% | 7.2% |
| 2024 | 5.3% | 11.6% | 8.1% | 8.7% | -1.0% | 0.1% | -13.3% | 3.2% | 2.7% | -3.2% | 10.3% | -2.0% |
| 2023 | 18.7% | -9.4% | 14.6% | 21.0% | 0.4% | 3.0% | -8.3% | -1.8% | -4.9% | 6.0% | 13.4% | 3.8% |
| 2022 | -15.0% | 2.5% | 3.9% | -8.0% | -3.6% | -6.8% | 19.7% | 2.1% | -5.9% | -0.3% | 8.6% | -14.7% |
| 2021 | 6.7% | -2.6% | -1.5% | 5.0% | -8.0% | 13.0% | 20.2% | 2.1% | -4.5% | -2.1% | -7.6% | 6.4% |
| 2020 | 3.5% | -10.8% | -15.4% | 34.3% | 14.3% | 4.8% | 9.8% | 13.4% | -5.1% | -3.4% | 7.3% | 7.5% |
| 2019 | 22.7% | 14.7% | 16.9% | -3.1% | -4.1% | 11.0% | 8.5% | 5.4% | 0.2% | -7.4% | 4.6% | 2.8% |
| 2018 | 12.4% | -2.0% | 1.5% | 31.0% | 1.6% | 0.3% | 0.5% | 9.6% | -4.3% | 1.3% | 2.8% | -8.8% |
| 2017 | 11.7% | -0.6% | 6.4% | 6.5% | 0.6% | -12.8% | -17.4% | -7.9% | -2.8% | -11.7% | 11.9% | -5.0% |