CMG: Chipotle Mexican Grill Inc.

As of Thursday, July 23rd, 2026

$ 32.20

-- 0 0%

Open: 32.20
High: 32.20
Low: 32.20
Volume: N/A
Previous Close on Wednesday, July 22nd, 2026

$ 32.20

-1.13 -3.39%

Open: 33.37
High: 33.37
Low: 31.88
Volume: 20,316,517

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-22 33.37 33.37 31.88 32.20 20,316,517 -1.13 -3.39
2026-07-21 32.55 33.69 32.21 33.33 9,120,445 +0.20 +0.60
2026-07-20 34.15 34.16 32.73 33.13 19,681,811 -1.31 -3.80
2026-07-17 34.72 35.47 34.31 34.44 19,819,256 +0.24 +0.70
2026-07-16 34.61 34.92 33.91 34.20 17,440,031 -0.43 -1.24
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
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 35.47
On 2026-07-17		 31.88
On 2026-07-22		 -2.43 -7.02 35.47
On 2026-07-17		 31.88
On 2026-07-22		 -10.10 33.46
10D 37.09
On 2026-07-14		 31.88
On 2026-07-22		 -1.23 -3.68 37.09
On 2026-07-14		 31.88
On 2026-07-22		 -14.04 34.48
20D 37.09
On 2026-07-14		 31.10
On 2026-06-24		 1.25 4.04 37.09
On 2026-07-14		 31.88
On 2026-07-22		 -14.04 34.06
WTD 34.16
On 2026-07-20		 31.88
On 2026-07-22		 -2.24 -6.50 34.16
On 2026-07-20		 31.88
On 2026-07-22		 -6.65 32.89
MTD 37.09
On 2026-07-14		 31.88
On 2026-07-22		 -1.80 -5.29 37.09
On 2026-07-14		 31.88
On 2026-07-22		 -14.04 34.47
As of Wednesday, July 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.21 +7.02 +2.06 1,368,060
KO

The Coca-Cola Company

81.64 -0.56 -0.68 4,637,032
PFE

Pfizer Inc.

25.03 +0.21 +0.83 10,974,123
VZ

Verizon Communications Inc.

44.17 -0.13 -0.28 8,088,173
VIX

CBOE Volatility Index

19.96 +3.32 +19.95
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,658.46 -560.12 -1.07 197,044,966
DJTA

Dow Jones Transportation Average

22,600.38 +1.33 +0.01 35,987,708
SPX

S&P 500 Index

7,390.33 -108.63 -1.45
OEX

S&P 100 Index

3,625.53 -70.11 -1.90
NDX

NASDAQ 100 Index

28,341.41 -656.69 -2.26
NYA

NYSE Composite Index

23,848.49 -71.22 -0.30
XAX

NYSE AMEX Composite Index

8,416.94 +111.14 +1.34
RUI

RUSSELL 1000 Index

4,023.31 -57.82 -1.42
RUT

Russell 2000 Index

2,929.91 -30.02 -1.01
RUA

Russell 3000 Index

4,203.01 -59.66 -1.40
VIX

CBOE Volatility Index

19.96 +3.32 +19.95
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.13 +0.73 +3.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.91 +1.23 +5.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.31 +1.77 +9.06
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

32.20 0.00 0.00