CMG: Chipotle Mexican Grill Inc.

As of Friday, September 11th, 2026

$ 36.20

+0.07 +0.19%

Open: 36.23
High: 36.64
Low: 35.66
Volume: 7,691,359
Previous Close on Thursday, September 10th, 2026

$ 36.13

+0.10 +0.28%

Open: 36.26
High: 36.63
Low: 35.69
Volume: 9,934,079

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 36.23 36.64 35.66 36.20 7,686,623 +0.07 +0.19
2026-09-10 36.26 36.63 35.69 36.13 9,934,079 +0.10 +0.28
2026-09-09 36.81 36.86 35.97 36.03 9,031,728 -0.93 -2.52
2026-09-08 36.75 37.42 36.57 36.96 10,547,692 0.00 0.00
2026-09-04 37.41 37.41 36.84 36.96 9,675,304 -0.61 -1.62
2026-09-03 38.87 38.92 37.52 37.57 8,835,021 -0.95 -2.47
2026-09-02 37.69 38.87 37.69 38.52 10,915,240 +1.01 +2.69
2026-09-01 38.13 38.36 37.40 37.51 10,522,413 -0.52 -1.37
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 37.42
On 2026-09-08		 35.66
On 2026-09-11		 -1.37 -3.65 37.42
On 2026-09-08		 35.66
On 2026-09-11		 -4.70 36.46
10D 38.92
On 2026-09-03		 35.66
On 2026-09-11		 -1.02 -2.74 38.92
On 2026-09-03		 35.66
On 2026-09-11		 -8.38 37.19
20D 38.92
On 2026-09-03		 32.64
On 2026-08-14		 3.58 10.97 38.92
On 2026-09-03		 35.66
On 2026-09-11		 -8.38 36.47
WTD 37.42
On 2026-09-08		 35.66
On 2026-09-11		 -0.76 -2.06 37.42
On 2026-09-08		 35.66
On 2026-09-11		 -4.70 36.33
MTD 38.92
On 2026-09-03		 35.66
On 2026-09-11		 -1.83 -4.81 38.92
On 2026-09-03		 35.66
On 2026-09-11		 -8.38 36.99
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,508,728
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,908,610
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,129,364
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,462,218
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 353,154,728
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,384,568
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.08 -42.48 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.83 -2.01 -11.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 -0.78 -3.68
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

36.20 +0.07 +0.19 7,691,359