CMG: Chipotle Mexican Grill Inc.

As of Monday, September 21st, 2026

$ 33.14

-0.29 -0.87%

Open: 33.70
High: 33.70
Low: 32.77
Volume: 11,475,381
Previous Close on Friday, September 18th, 2026

$ 33.43

-0.08 -0.24%

Open: 33.61
High: 33.61
Low: 32.86
Volume: 22,130,012

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 33.70 33.70 32.77 33.14 11,475,381 -0.29 -0.87
2026-09-18 33.61 33.61 32.86 33.43 22,130,012 -0.08 -0.24
2026-09-17 34.27 34.27 33.45 33.51 9,574,116 -0.17 -0.50
2026-09-16 35.24 35.24 33.64 33.68 12,996,670 -1.15 -3.30
2026-09-15 36.70 36.81 34.46 34.83 19,975,018 -2.20 -5.94
2026-09-14 36.50 37.22 36.03 37.03 9,903,777 +0.83 +2.29
2026-09-11 36.23 36.64 35.66 36.20 7,686,623 +0.07 +0.19
2026-09-10 36.26 36.63 35.69 36.13 9,934,079 +0.10 +0.28
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 36.81
On 2026-09-15		 32.77
On 2026-09-21		 -3.89 -10.50 36.81
On 2026-09-15		 32.77
On 2026-09-21		 -10.97 33.72
10D 37.42
On 2026-09-08		 32.77
On 2026-09-21		 -3.82 -10.34 37.42
On 2026-09-08		 32.77
On 2026-09-21		 -12.43 35.09
20D 38.92
On 2026-09-03		 32.77
On 2026-09-21		 -3.76 -10.19 38.92
On 2026-09-03		 32.77
On 2026-09-21		 -15.80 36.38
WTD 33.70
On 2026-09-21		 32.77
On 2026-09-21		 -0.29 -0.87 -- -- -- 33.14
MTD 38.92
On 2026-09-03		 32.77
On 2026-09-21		 -4.89 -12.86 38.92
On 2026-09-03		 32.77
On 2026-09-21		 -15.80 35.82
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

33.14 -0.29 -0.87 11,475,381