CMG: Chipotle Mexican Grill Inc.

As of Monday, October 12th, 2026

$ 30.40

-1.19 -3.77%

Open: 30.75
High: 31.18
Low: 29.83
Volume: 28,515,639
Previous Close on Friday, October 9th, 2026

$ 31.59

-1.09 -3.34%

Open: 32.51
High: 32.82
Low: 31.23
Volume: 20,038,364

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-12 30.75 31.18 29.83 30.40 28,507,037 -1.19 -3.77
2026-10-09 32.51 32.82 31.23 31.59 20,038,364 -1.09 -3.34
2026-10-08 30.68 33.40 30.46 32.68 70,032,054 +1.91 +6.21
2026-10-07 30.81 31.00 30.45 30.77 12,520,885 -0.13 -0.42
2026-10-06 30.76 31.46 30.61 30.90 17,405,848 +0.05 +0.16
2026-10-05 32.12 32.16 30.21 30.85 23,317,040 -1.51 -4.67
2026-10-02 32.48 32.55 31.83 32.36 15,057,292 +0.04 +0.12
2026-10-01 31.95 32.45 31.73 32.32 18,540,512 +0.37 +1.16
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 33.40
On 2026-10-08		 29.83
On 2026-10-12		 -0.45 -1.46 33.40
On 2026-10-08		 29.83
On 2026-10-12		 -10.69 31.27
10D 33.40
On 2026-10-08		 29.83
On 2026-10-12		 -1.45 -4.55 33.40
On 2026-10-08		 29.83
On 2026-10-12		 -10.69 31.57
20D 36.81
On 2026-09-15		 29.83
On 2026-10-12		 -6.63 -17.90 36.81
On 2026-09-15		 29.83
On 2026-10-12		 -18.96 32.24
WTD 31.18
On 2026-10-12		 29.83
On 2026-10-12		 -1.19 -3.77 -- -- -- 30.40
MTD 33.40
On 2026-10-08		 29.83
On 2026-10-12		 -1.55 -4.85 33.40
On 2026-10-08		 29.83
On 2026-10-12		 -10.69 31.48
As of Monday, October 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.64 +0.44 +0.14 2,431,752
KO

The Coca-Cola Company

89.79 +1.74 +1.98 13,938,663
PFE

Pfizer Inc.

28.40 +0.12 +0.42 17,954,956
VZ

Verizon Communications Inc.

42.78 +1.13 +2.71 29,006,433
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,850.55 +195.60 +0.38 307,464,899
DJTA

Dow Jones Transportation Average

19,759.08 -45.06 -0.23 45,519,328
SPX

S&P 500 Index

7,807.24 -4.30 -0.06
OEX

S&P 100 Index

3,893.72 +0.18 +0.00
NDX

NASDAQ 100 Index

30,664.70 -218.45 -0.71
NYA

NYSE Composite Index

23,990.73 +51.63 +0.22
XAX

NYSE AMEX Composite Index

8,195.03 +22.66 +0.28
RUI

RUSSELL 1000 Index

4,243.27 -3.79 -0.09
RUT

Russell 2000 Index

2,794.48 -12.50 -0.45
RUA

Russell 3000 Index

4,414.77 -4.56 -0.10
VIX

CBOE Volatility Index

15.21 +0.37 +2.49
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 -0.06 -0.28
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.95 +0.09 +0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.93 +0.16 +0.90
 
Recent
Ticker Last Chg %Chg Volume
DVA

DaVita Inc.

181.78 +2.53 +1.41 571,463
TGT

Target Corp.

153.62 -0.02 -0.01 3,546,414
TRV

The Travelers Companies, Inc.

371.68 +2.93 +0.79 742,806
CMG

Chipotle Mexican Grill Inc.

30.40 -1.19 -3.77 28,515,639