CMG: Chipotle Mexican Grill Inc.

As of Friday, February 13th, 2026

$ 36.30

+0.46 +1.28%

Open: 36.19
High: 37.10
Low: 36.13
Volume: 18,654,783
Previous Close on Thursday, February 12th, 2026

$ 35.84

-1.38 -3.71%

Open: 37.45
High: 37.61
Low: 35.53
Volume: 30,405,080

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 36.19 37.10 36.13 36.30 18,654,783 +0.46 +1.28
2026-02-12 37.45 37.61 35.53 35.84 30,405,080 -1.38 -3.71
2026-02-11 38.32 38.34 36.93 37.22 23,678,890 -1.22 -3.17
2026-02-10 39.57 39.99 38.43 38.44 13,482,811 -1.15 -2.90
2026-02-09 39.23 39.75 38.66 39.59 16,963,221 +0.20 +0.51
2026-02-06 38.78 40.14 38.78 39.39 17,349,247 +0.94 +2.44
2026-02-05 39.90 40.41 38.35 38.45 20,014,585 -1.48 -3.71
2026-02-04 37.72 40.13 37.42 39.93 38,656,848 +0.76 +1.94
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 39.99
On 2026-02-10		 35.53
On 2026-02-12		 -3.09 -7.84 39.99
On 2026-02-10		 35.53
On 2026-02-12		 -11.15 37.48
10D 40.41
On 2026-02-05		 35.53
On 2026-02-12		 -2.57 -6.61 40.41
On 2026-02-05		 35.53
On 2026-02-12		 -12.08 38.28
20D 41.42
On 2026-01-21		 35.53
On 2026-02-12		 -4.06 -10.06 41.42
On 2026-01-21		 35.53
On 2026-02-12		 -14.22 39.02
WTD 39.99
On 2026-02-10		 35.53
On 2026-02-12		 -3.09 -7.84 39.99
On 2026-02-10		 35.53
On 2026-02-12		 -11.15 37.48
MTD 40.41
On 2026-02-05		 35.53
On 2026-02-12		 -2.57 -6.61 40.41
On 2026-02-05		 35.53
On 2026-02-12		 -12.08 38.28
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,281
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,800
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
TXN

Texas Instruments Inc.

226.16 +3.10 +1.39 5,006,466
CMG

Chipotle Mexican Grill Inc.

36.30 +0.46 +1.28 18,654,783