CMG: Chipotle Mexican Grill Inc.

As of Friday, January 23rd, 2026

$ 40.87

+0.33 +0.81%

Open: 40.56
High: 41.33
Low: 40.49
Volume: 11,942,835
Previous Close on Thursday, January 22nd, 2026

$ 40.54

-0.18 -0.44%

Open: 40.77
High: 41.20
Low: 40.45
Volume: 12,901,534

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 40.56 41.33 40.49 40.87 11,942,835 +0.33 +0.81
2026-01-22 40.77 41.20 40.45 40.54 12,901,534 -0.18 -0.44
2026-01-21 39.25 41.42 39.10 40.72 27,622,447 +1.72 +4.41
2026-01-20 39.43 40.27 38.91 39.00 22,287,102 -0.96 -2.40
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
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 41.42
On 2026-01-21		 38.91
On 2026-01-20		 0.51 1.26 40.48
On 2026-01-16		 38.91
On 2026-01-20		 -3.87 40.22
10D 41.42
On 2026-01-21		 38.69
On 2026-01-13		 1.69 4.31 40.64
On 2026-01-12		 38.69
On 2026-01-13		 -4.80 40.19
20D 41.42
On 2026-01-21		 36.72
On 2026-01-02		 3.08 8.15 40.64
On 2026-01-12		 38.69
On 2026-01-13		 -4.80 39.06
WTD 41.42
On 2026-01-21		 38.91
On 2026-01-20		 0.91 2.28 41.42
On 2026-01-21		 40.45
On 2026-01-22		 -2.34 40.28
MTD 41.42
On 2026-01-21		 36.72
On 2026-01-02		 3.87 10.46 40.64
On 2026-01-12		 38.69
On 2026-01-13		 -4.80 39.62
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

40.87 +0.33 +0.81 11,942,835