CMG: Chipotle Mexican Grill Inc.

As of Friday, February 6th, 2026

$ 39.39

+0.94 +2.44%

Open: 38.78
High: 40.14
Low: 38.78
Volume: 17,349,247
Previous Close on Thursday, February 5th, 2026

$ 38.45

-1.48 -3.71%

Open: 39.90
High: 40.41
Low: 38.35
Volume: 20,014,585

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-02-03 38.38 39.21 37.83 39.17 37,340,700 +0.66 +1.71
2026-02-02 38.76 38.99 38.02 38.51 26,217,894 -0.36 -0.93
2026-01-30 38.91 39.12 38.43 38.87 14,618,309 -0.23 -0.59
2026-01-29 39.25 39.52 38.57 39.10 15,467,327 -0.06 -0.15
2026-01-28 39.97 40.25 38.96 39.16 13,371,482 -0.49 -1.24
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 40.41
On 2026-02-05		 37.42
On 2026-02-04		 0.52 1.34 40.41
On 2026-02-05		 38.78
On 2026-02-06		 -4.05 39.09
10D 40.91
On 2026-01-26		 37.42
On 2026-02-04		 -1.48 -3.62 40.91
On 2026-01-26		 37.42
On 2026-02-04		 -8.53 39.20
20D 41.42
On 2026-01-21		 37.42
On 2026-02-04		 0.21 0.54 41.42
On 2026-01-21		 37.42
On 2026-02-04		 -9.66 39.69
WTD 40.41
On 2026-02-05		 37.42
On 2026-02-04		 0.52 1.34 40.41
On 2026-02-05		 38.78
On 2026-02-06		 -4.05 39.09
MTD 40.41
On 2026-02-05		 37.42
On 2026-02-04		 0.52 1.34 40.41
On 2026-02-05		 38.78
On 2026-02-06		 -4.05 39.09
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

39.39 +0.94 +2.44 17,349,247