CMG: Chipotle Mexican Grill Inc.

As of Tuesday, October 27th, 2026

$ 27.99

-0.28 -0.98%

Open: 28.39
High: 28.49
Low: 27.89
Volume: 18,194,908
Previous Close on Monday, October 26th, 2026

$ 28.27

+0.72 +2.60%

Open: 27.74
High: 28.64
Low: 27.66
Volume: 21,929,392

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 28.39 28.49 27.89 27.99 18,194,908 -0.28 -0.98
2026-10-26 27.74 28.64 27.66 28.27 21,929,392 +0.72 +2.60
2026-10-23 27.93 28.04 27.31 27.55 18,663,175 -0.59 -2.10
2026-10-22 28.09 28.47 27.82 28.14 26,353,666 +0.03 +0.11
2026-10-21 29.03 29.10 27.87 28.11 27,883,919 -1.54 -5.20
2026-10-20 30.48 30.72 29.48 29.65 18,522,075 -0.20 -0.67
2026-10-19 29.71 29.90 29.41 29.85 25,586,491 -0.04 -0.13
2026-10-16 30.65 31.06 29.77 29.89 17,186,950 -0.69 -2.26
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 29.10
On 2026-10-21		 27.31
On 2026-10-23		 -1.66 -5.60 29.10
On 2026-10-21		 27.31
On 2026-10-23		 -6.15 28.01
10D 31.32
On 2026-10-15		 27.31
On 2026-10-23		 -2.36 -7.78 31.32
On 2026-10-15		 27.31
On 2026-10-23		 -12.80 29.05
20D 33.40
On 2026-10-08		 27.31
On 2026-10-23		 -3.89 -12.21 33.40
On 2026-10-08		 27.31
On 2026-10-23		 -18.23 30.24
WTD 28.64
On 2026-10-26		 27.66
On 2026-10-26		 0.44 1.59 28.64
On 2026-10-26		 27.89
On 2026-10-27		 -2.64 28.13
MTD 33.40
On 2026-10-08		 27.31
On 2026-10-23		 -3.96 -12.40 33.40
On 2026-10-08		 27.31
On 2026-10-23		 -18.23 30.15
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
MDYV

SPDR S&P 400 Mid Cap Value ETF

92.64 +0.20 +0.22 78,227
PVH

PVH Corp.

85.61 -0.93 -1.07 807,982
CMG

Chipotle Mexican Grill Inc.

27.99 -0.28 -0.98 18,194,908