CMG: Chipotle Mexican Grill Inc.

As of Wednesday, July 15th, 2026

$ 34.63

-1.80 -4.94%

Open: 36.77
High: 36.77
Low: 34.55
Volume: 20,063,112
Previous Close on Tuesday, July 14th, 2026

$ 36.43

-0.20 -0.55%

Open: 36.60
High: 37.09
Low: 36.21
Volume: 14,612,603

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 36.77 36.77 34.55 34.63 20,062,042 -1.80 -4.94
2026-07-14 36.60 37.09 36.21 36.43 14,612,603 -0.20 -0.55
2026-07-13 36.13 37.07 36.02 36.63 20,659,445 +1.38 +3.91
2026-07-10 34.96 35.78 34.65 35.25 12,555,656 +0.65 +1.88
2026-07-09 33.43 34.62 33.00 34.60 15,568,274 +1.17 +3.50
2026-07-08 34.02 34.02 33.00 33.43 15,476,590 -0.92 -2.68
2026-07-07 34.69 35.38 34.24 34.35 15,405,230 +0.37 +1.09
2026-07-06 35.17 35.35 33.78 33.98 16,926,355 -1.41 -3.98
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 37.09
On 2026-07-14		 33.00
On 2026-07-09		 1.20 3.59 37.09
On 2026-07-14		 34.55
On 2026-07-15		 -6.85 35.51
10D 37.09
On 2026-07-14		 33.00
On 2026-07-08		 0.63 1.85 37.09
On 2026-07-14		 34.55
On 2026-07-15		 -6.85 34.97
20D 37.09
On 2026-07-14		 30.45
On 2026-06-22		 1.90 5.81 33.45
On 2026-06-16		 30.45
On 2026-06-22		 -8.96 33.62
WTD 37.09
On 2026-07-14		 34.55
On 2026-07-15		 -0.62 -1.76 37.09
On 2026-07-14		 34.55
On 2026-07-15		 -6.85 35.90
MTD 37.09
On 2026-07-14		 33.00
On 2026-07-08		 0.63 1.85 37.09
On 2026-07-14		 34.55
On 2026-07-15		 -6.85 34.97
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,948
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,889
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,731
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,892
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,983,575
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,253,357
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

34.63 -1.80 -4.94 20,063,112