CMG: Chipotle Mexican Grill Inc.

As of Wednesday, August 12th, 2026

$ 32.64

+0.64 +2.00%

Open: 32.45
High: 33.00
Low: 32.12
Volume: 17,038,001
Previous Close on Tuesday, August 11th, 2026

$ 32.00

-0.14 -0.44%

Open: 32.01
High: 32.24
Low: 31.64
Volume: 15,691,204

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 32.45 33.00 32.12 32.64 17,038,000 +0.64 +2.00
2026-08-11 32.01 32.24 31.64 32.00 15,691,204 -0.14 -0.44
2026-08-10 32.62 32.92 32.08 32.14 15,486,242 -0.65 -1.98
2026-08-07 33.35 33.41 32.74 32.79 18,261,689 -0.92 -2.73
2026-08-06 34.16 34.16 33.40 33.71 16,516,005 -0.79 -2.29
2026-08-05 34.65 35.23 34.02 34.50 26,548,210 +0.68 +2.01
2026-08-04 37.46 37.65 33.79 33.82 51,377,938 -3.64 -9.72
2026-08-03 38.35 38.35 36.87 37.46 14,681,090 +0.24 +0.64
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 34.16
On 2026-08-06		 31.64
On 2026-08-11		 -1.86 -5.39 34.16
On 2026-08-06		 31.64
On 2026-08-11		 -7.39 32.66
10D 39.09
On 2026-07-30		 31.64
On 2026-08-11		 -1.60 -4.67 39.09
On 2026-07-30		 31.64
On 2026-08-11		 -19.07 34.48
20D 39.09
On 2026-07-30		 31.47
On 2026-07-23		 -1.99 -5.75 39.09
On 2026-07-30		 31.64
On 2026-08-11		 -19.07 33.84
WTD 33.00
On 2026-08-12		 31.64
On 2026-08-11		 -0.15 -0.46 32.92
On 2026-08-10		 31.64
On 2026-08-11		 -3.90 32.26
MTD 38.35
On 2026-08-03		 31.64
On 2026-08-11		 -4.58 -12.31 38.35
On 2026-08-03		 31.64
On 2026-08-11		 -17.51 33.63
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

32.64 +0.64 +2.00 17,038,001