CMG: Chipotle Mexican Grill Inc.

As of Friday, January 16th, 2026

$ 39.96

-0.40 -0.99%

Open: 40.15
High: 40.48
Low: 39.55
Volume: 12,549,011
Previous Close on Thursday, January 15th, 2026

$ 40.36

-0.23 -0.57%

Open: 40.70
High: 40.84
Low: 40.08
Volume: 13,316,184

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 40.15 40.48 39.55 39.96 12,549,011 -0.40 -0.99
2026-01-15 40.70 40.84 40.08 40.36 13,316,184 -0.23 -0.57
2026-01-14 39.23 40.66 39.04 40.59 15,997,366 +1.18 +2.99
2026-01-13 39.76 40.11 38.69 39.41 19,315,425 -0.93 -2.31
2026-01-12 40.00 40.64 39.32 40.34 14,449,404 +0.23 +0.57
2026-01-09 39.74 40.15 39.05 40.11 18,182,504 +0.93 +2.37
2026-01-08 38.67 39.82 38.42 39.18 13,614,877 +0.31 +0.80
2026-01-07 38.72 39.49 38.66 38.87 12,189,220 +0.25 +0.65
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 40.84
On 2026-01-15		 38.69
On 2026-01-13		 -0.15 -0.37 40.64
On 2026-01-12		 38.69
On 2026-01-13		 -4.80 40.13
10D 40.84
On 2026-01-15		 37.43
On 2026-01-05		 2.47 6.59 40.64
On 2026-01-12		 38.69
On 2026-01-13		 -4.80 39.57
20D 40.84
On 2026-01-15		 36.72
On 2026-01-02		 2.96 8.00 40.64
On 2026-01-12		 38.69
On 2026-01-13		 -4.80 38.55
WTD 40.84
On 2026-01-15		 38.69
On 2026-01-13		 -0.15 -0.37 40.64
On 2026-01-12		 38.69
On 2026-01-13		 -4.80 40.13
MTD 40.84
On 2026-01-15		 36.72
On 2026-01-02		 2.96 8.00 40.64
On 2026-01-12		 38.69
On 2026-01-13		 -4.80 39.38
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

39.96 -0.40 -0.99 12,549,011