CMG (Chipotle Mexican Grill Inc.) historical data
STOCKListed1-minute bars
| Symbol | CMG |
|---|---|
| Name | Chipotle Mexican Grill Inc. |
| Exchange | NYSE |
| Sector | Consumer Cyclical |
| Industry | Restaurants |
| IPO date | 2006-01-26 |
| History | 2006-01-27 to 2026-10-09 (about 20 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
CMG last closed at $31.59 on 2026-10-09, -22.7% over the past year and -13.1% over five years. Its deepest fall from a prior high in this history was -74.6%, reached on 2008-11-20.
| Last close | $31.59 (2026-10-09) |
|---|---|
| 1-year change | -22.7% |
| 5-year change | -13.1% |
| Annualized since 2006-01-27 | +19.1% |
| 52-week range | $28.18 – $42.36 |
| Deepest drawdown | -74.6% (2008-11-20) |
| Avg. daily dollar volume (3 months) | $568.0m |
| Daily bars in history | 5,207 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 1,190 |
|---|---|
| Shares held | 1,149,207,634 ($39.0bn reported value) |
| Quarter flows | 119 new, 388 added, 531 trimmed, 177 exited; +8,087,798 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("CMG") on the look-back bundles. Top holders of CMG · All 13F managers
Short interest (2026-09-30)
| Shares short | 37,809,561 (-6.0% vs prior report) |
|---|---|
| Days to cover | 2.37 |
CMG short interest history · Consumer Cyclical sector
Get it in Python
import finzdata as yf
df = yf.Ticker("CMG").history(start="2006-01-27", interval="1d")
df.tail()