CMG: Chipotle Mexican Grill Inc.

As of Friday, May 15th, 2026

$ 32.65

+0.56 +1.75%

Open: 31.97
High: 33.07
Low: 31.97
Volume: 11,953,313
Previous Close on Thursday, May 14th, 2026

$ 32.09

-0.02 -0.06%

Open: 32.33
High: 32.69
Low: 32.07
Volume: 13,024,295

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 31.97 33.07 31.97 32.65 11,953,313 +0.56 +1.75
2026-05-14 32.33 32.69 32.07 32.09 13,024,295 -0.02 -0.06
2026-05-13 32.42 32.60 31.97 32.11 13,174,410 -0.56 -1.71
2026-05-12 32.03 33.08 32.00 32.67 13,444,386 +0.75 +2.35
2026-05-11 32.29 32.39 31.63 31.92 18,565,614 -0.57 -1.75
2026-05-08 33.43 33.50 32.14 32.49 12,834,323 -0.78 -2.34
2026-05-07 32.50 33.30 32.05 33.27 16,423,168 +0.53 +1.62
2026-05-06 33.19 33.62 32.69 32.74 16,690,866 +0.43 +1.33
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 33.08
On 2026-05-12		 31.63
On 2026-05-11		 0.16 0.49 33.08
On 2026-05-12		 31.97
On 2026-05-13		 -3.34 32.29
10D 33.62
On 2026-05-06		 31.63
On 2026-05-11		 -0.33 -1.00 33.62
On 2026-05-06		 31.63
On 2026-05-11		 -5.92 32.42
20D 37.08
On 2026-04-21		 31.63
On 2026-05-11		 -3.18 -8.88 37.08
On 2026-04-21		 31.63
On 2026-05-11		 -14.69 33.29
WTD 33.08
On 2026-05-12		 31.63
On 2026-05-11		 0.16 0.49 33.08
On 2026-05-12		 31.97
On 2026-05-13		 -3.34 32.29
MTD 34.17
On 2026-05-01		 31.63
On 2026-05-11		 -1.34 -3.94 34.17
On 2026-05-01		 31.63
On 2026-05-11		 -7.43 32.47
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

32.65 +0.56 +1.75 11,953,313