CMG: Chipotle Mexican Grill Inc.

As of Friday, October 16th, 2026

$ 29.89

-0.69 -2.26%

Open: 30.65
High: 31.06
Low: 29.77
Volume: 17,186,950
Previous Close on Thursday, October 15th, 2026

$ 30.58

+0.06 +0.20%

Open: 30.93
High: 31.32
Low: 30.49
Volume: 17,319,281

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 30.65 31.06 29.77 29.89 17,186,950 -0.69 -2.26
2026-10-15 30.93 31.32 30.49 30.58 17,319,281 +0.06 +0.20
2026-10-14 30.42 30.54 29.97 30.52 17,255,510 +0.17 +0.56
2026-10-13 30.46 30.69 30.17 30.35 16,033,229 -0.05 -0.16
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
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 31.32
On 2026-10-15		 29.77
On 2026-10-16		 -1.70 -5.38 31.32
On 2026-10-15		 29.77
On 2026-10-16		 -4.95 30.35
10D 33.40
On 2026-10-08		 29.77
On 2026-10-16		 -2.47 -7.63 33.40
On 2026-10-08		 29.77
On 2026-10-16		 -10.87 30.85
20D 33.75
On 2026-09-22		 29.77
On 2026-10-16		 -3.54 -10.59 33.75
On 2026-09-22		 29.77
On 2026-10-16		 -11.79 31.54
WTD 31.32
On 2026-10-15		 29.77
On 2026-10-16		 -1.70 -5.38 31.32
On 2026-10-15		 29.77
On 2026-10-16		 -4.95 30.35
MTD 33.40
On 2026-10-08		 29.77
On 2026-10-16		 -2.06 -6.45 33.40
On 2026-10-08		 29.77
On 2026-10-16		 -10.87 31.10
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

29.89 -0.69 -2.26 17,186,950