CMG: Chipotle Mexican Grill Inc.

As of Tuesday, September 1st, 2026

$ 37.51

-0.52 -1.37%

Open: 38.13
High: 38.36
Low: 37.40
Volume: 10,522,413
Previous Close on Monday, August 31st, 2026

$ 38.03

-- 0 0%

Open: 37.42
High: 38.23
Low: 37.42
Volume: 14,812,361

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-01 38.13 38.36 37.40 37.51 10,522,413 -0.52 -1.37
2026-08-31 37.42 38.23 37.42 38.03 14,812,361 0.00 0.00
2026-08-28 37.60 38.26 37.53 38.03 12,709,781 +0.81 +2.18
2026-08-27 37.10 37.38 36.50 37.22 9,590,744 -0.12 -0.32
2026-08-26 37.20 37.72 36.78 37.34 12,541,298 -0.09 -0.24
2026-08-25 37.99 38.24 37.43 37.43 11,285,561 -0.60 -1.58
2026-08-24 36.50 38.11 36.35 38.03 14,746,197 +1.13 +3.06
2026-08-21 35.69 36.90 35.40 36.90 20,185,557 +1.61 +4.56
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 38.36
On 2026-09-01		 36.50
On 2026-08-27		 0.08 0.21 37.72
On 2026-08-26		 36.50
On 2026-08-27		 -3.22 37.63
10D 38.36
On 2026-09-01		 33.60
On 2026-08-19		 4.15 12.44 38.24
On 2026-08-25		 36.50
On 2026-08-27		 -4.55 37.04
20D 38.36
On 2026-09-01		 31.64
On 2026-08-11		 3.69 10.91 35.23
On 2026-08-05		 31.64
On 2026-08-11		 -10.20 35.07
WTD 38.36
On 2026-09-01		 37.40
On 2026-09-01		 -0.52 -1.37 38.23
On 2026-08-31		 38.23
On 2026-08-31		 0.00 37.77
MTD 38.36
On 2026-09-01		 37.40
On 2026-09-01		 -0.52 -1.37 -- -- -- 37.51
As of Tuesday, September 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

331.09 -4.62 -1.38 3,023,054
KO

The Coca-Cola Company

88.00 -0.67 -0.76 13,868,897
PFE

Pfizer Inc.

28.55 +0.09 +0.32 40,527,611
VZ

Verizon Communications Inc.

50.30 +0.28 +0.56 20,177,293
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,766.88 -419.02 -0.79 403,485,877
DJTA

Dow Jones Transportation Average

20,767.36 -534.65 -2.51 62,035,835
SPX

S&P 500 Index

7,631.47 -54.67 -0.71
OEX

S&P 100 Index

3,779.24 -21.90 -0.58
NDX

NASDAQ 100 Index

29,077.22 -379.75 -1.29
NYA

NYSE Composite Index

24,349.28 -112.67 -0.46
XAX

NYSE AMEX Composite Index

8,901.23 +100.04 +1.14
RUI

RUSSELL 1000 Index

4,154.67 -32.56 -0.78
RUT

Russell 2000 Index

2,920.13 -36.32 -1.23
RUA

Russell 3000 Index

4,333.81 -34.78 -0.80
VIX

CBOE Volatility Index

16.34 +1.42 +9.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.56 +0.39 +1.93
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.33 +0.79 +4.50
 
Recent
Ticker Last Chg %Chg Volume
EQIX

Equinix Inc.

1,027.59 -19.13 -1.83 482,002
COST

Costco Wholesale Corporation

939.96 -3.93 -0.42 1,480,592
TILT

FlexShares Morningstar US Market Factor Tilt Index Fund

280.65 -2.38 -0.84 1,914
TRV

The Travelers Companies, Inc.

363.92 -2.01 -0.55 1,541,639
CMG

Chipotle Mexican Grill Inc.

37.51 -0.52 -1.37 10,522,413