CMG: Chipotle Mexican Grill Inc.

As of Tuesday, February 10th, 2026

$ 38.44

-1.15 -2.90%

Open: 39.57
High: 39.99
Low: 38.43
Volume: 13,482,811
Previous Close on Monday, February 9th, 2026

$ 39.59

+0.20 +0.51%

Open: 39.23
High: 39.75
Low: 38.66
Volume: 16,963,221

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-10 39.57 39.99 38.43 38.44 13,482,811 -1.15 -2.90
2026-02-09 39.23 39.75 38.66 39.59 16,963,221 +0.20 +0.51
2026-02-06 38.78 40.14 38.78 39.39 17,349,247 +0.94 +2.44
2026-02-05 39.90 40.41 38.35 38.45 20,014,585 -1.48 -3.71
2026-02-04 37.72 40.13 37.42 39.93 38,656,848 +0.76 +1.94
2026-02-03 38.38 39.21 37.83 39.17 37,340,700 +0.66 +1.71
2026-02-02 38.76 38.99 38.02 38.51 26,217,894 -0.36 -0.93
2026-01-30 38.91 39.12 38.43 38.87 14,618,309 -0.23 -0.59
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 40.41
On 2026-02-05		 37.42
On 2026-02-04		 -0.73 -1.86 40.41
On 2026-02-05		 38.43
On 2026-02-10		 -4.91 39.16
10D 40.41
On 2026-02-05		 37.42
On 2026-02-04		 -1.21 -3.05 40.25
On 2026-01-28		 37.42
On 2026-02-04		 -7.03 39.06
20D 41.42
On 2026-01-21		 37.42
On 2026-02-04		 -1.90 -4.71 41.42
On 2026-01-21		 37.42
On 2026-02-04		 -9.66 39.57
WTD 39.99
On 2026-02-10		 38.43
On 2026-02-10		 -0.95 -2.41 39.75
On 2026-02-09		 39.75
On 2026-02-09		 0.00 39.02
MTD 40.41
On 2026-02-05		 37.42
On 2026-02-04		 -0.43 -1.11 40.41
On 2026-02-05		 38.43
On 2026-02-10		 -4.91 39.07
As of Tuesday, February 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.33 -0.41 -0.13 4,594,107
KO

The Coca-Cola Company

76.81 -1.16 -1.49 28,632,514
PFE

Pfizer Inc.

27.61 +0.56 +2.07 43,622,646
VZ

Verizon Communications Inc.

47.39 +0.37 +0.79 32,048,905
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,188.14 +52.27 +0.10 531,394,341
DJTA

Dow Jones Transportation Average

19,817.21 +63.39 +0.32 111,510,406
SPX

S&P 500 Index

6,941.81 -23.01 -0.33
OEX

S&P 100 Index

3,419.63 -16.13 -0.47
NDX

NASDAQ 100 Index

25,127.64 -140.50 -0.56
NYA

NYSE Composite Index

23,398.11 +57.37 +0.25
XAX

NYSE AMEX Composite Index

8,476.67 +19.31 +0.23
RUI

RUSSELL 1000 Index

3,790.47 -10.47 -0.28
RUT

Russell 2000 Index

2,679.77 -9.28 -0.34
RUA

Russell 3000 Index

3,953.61 -11.05 -0.28
VIX

CBOE Volatility Index

17.76 +0.40 +2.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.68 +0.28 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.32 +0.38 +1.73
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.42 +0.33 +1.64
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

38.44 -1.15 -2.90 13,482,811