CMG: Chipotle Mexican Grill Inc.

As of Thursday, March 5th, 2026

$ 37.06

+0.35 +0.95%

Open: 36.40
High: 37.47
Low: 36.40
Volume: 12,221,225
Previous Close on Wednesday, March 4th, 2026

$ 36.71

-0.22 -0.60%

Open: 37.05
High: 37.15
Low: 36.26
Volume: 10,966,649

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-05 36.40 37.47 36.40 37.06 12,221,225 +0.35 +0.95
2026-03-04 37.05 37.15 36.26 36.71 10,966,649 -0.22 -0.60
2026-03-03 35.80 37.18 35.46 36.93 14,230,828 +0.24 +0.65
2026-03-02 36.36 36.77 35.62 36.69 14,967,419 -0.53 -1.42
2026-02-27 37.50 37.50 36.29 37.22 0 -0.83 -2.18
2026-02-26 37.75 38.34 37.59 38.05 0 +0.55 +1.47
2026-02-25 36.94 37.64 36.61 37.50 0 +1.01 +2.77
2026-02-24 36.57 36.83 36.15 36.49 0 -0.12 -0.33
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 37.50
On 2026-02-27		 35.46
On 2026-03-03		 -0.99 -2.60 37.50
On 2026-02-27		 35.46
On 2026-03-03		 -5.44 36.92
10D 38.34
On 2026-02-26		 35.46
On 2026-03-03		 -0.91 -2.40 38.34
On 2026-02-26		 35.46
On 2026-03-03		 -7.50 37.08
20D 40.41
On 2026-02-05		 35.46
On 2026-03-03		 -2.87 -7.19 40.41
On 2026-02-05		 35.46
On 2026-03-03		 -12.25 37.53
WTD 37.47
On 2026-03-05		 35.46
On 2026-03-03		 -0.16 -0.43 37.18
On 2026-03-03		 36.26
On 2026-03-04		 -2.47 36.85
MTD 37.47
On 2026-03-05		 35.46
On 2026-03-03		 -0.16 -0.43 37.18
On 2026-03-03		 36.26
On 2026-03-04		 -2.47 36.85
As of Thursday, March 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.99 -12.82 -3.77 4,750,767
KO

The Coca-Cola Company

77.03 -1.07 -1.37 21,274,213
PFE

Pfizer Inc.

26.61 -0.01 -0.04 38,593,570
VZ

Verizon Communications Inc.

51.18 -0.02 -0.04 27,485,206
VIX

CBOE Volatility Index

23.76 +2.61 +12.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.74 -784.67 -1.61 623,677,322
DJTA

Dow Jones Transportation Average

19,134.49 -577.95 -2.93 242,496,700
SPX

S&P 500 Index

6,830.71 -38.79 -0.56
OEX

S&P 100 Index

3,345.84 -11.91 -0.35
NDX

NASDAQ 100 Index

25,020.41 -73.26 -0.29
NYA

NYSE Composite Index

22,789.55 -296.73 -1.29
XAX

NYSE AMEX Composite Index

8,585.10 -145.04 -1.66
RUI

RUSSELL 1000 Index

3,728.33 -22.46 -0.60
RUT

Russell 2000 Index

2,585.57 -50.44 -1.91
RUA

Russell 3000 Index

3,885.37 -25.77 -0.66
VIX

CBOE Volatility Index

23.76 +2.61 +12.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.08 +0.95 +3.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.93 +1.03 +4.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.87 +1.58 +7.09
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

37.06 +0.35 +0.95 12,221,225