CMG: Chipotle Mexican Grill Inc.

As of Friday, June 12th, 2026

$ 32.23

+0.98 +3.14%

Open: 31.50
High: 32.59
Low: 31.50
Volume: 19,952,487
Previous Close on Thursday, June 11th, 2026

$ 31.25

+0.83 +2.73%

Open: 30.40
High: 31.32
Low: 29.95
Volume: 16,163,096

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 31.50 32.59 31.50 32.23 19,952,487 +0.98 +3.14
2026-06-11 30.40 31.32 29.95 31.25 16,163,096 +0.83 +2.73
2026-06-10 30.10 30.81 29.77 30.42 16,629,208 +0.54 +1.81
2026-06-09 29.22 30.24 29.10 29.88 19,424,161 +0.61 +2.08
2026-06-08 29.00 29.62 28.71 29.27 16,128,006 -0.07 -0.24
2026-06-05 29.09 30.27 28.95 29.34 40,651,367 +1.16 +4.12
2026-06-04 29.10 29.57 28.04 28.18 29,147,912 -0.56 -1.95
2026-06-03 28.51 29.17 28.16 28.74 25,792,801 -0.52 -1.78
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 32.59
On 2026-06-12		 28.71
On 2026-06-08		 2.89 9.85 29.62
On 2026-06-08		 29.62
On 2026-06-08		 0.00 30.61
10D 32.59
On 2026-06-12		 28.04
On 2026-06-04		 0.37 1.16 32.24
On 2026-06-01		 28.04
On 2026-06-04		 -13.04 29.91
20D 33.95
On 2026-05-19		 28.04
On 2026-06-04		 0.14 0.44 33.95
On 2026-05-19		 28.04
On 2026-06-04		 -17.42 31.32
WTD 32.59
On 2026-06-12		 28.71
On 2026-06-08		 2.89 9.85 29.62
On 2026-06-08		 29.62
On 2026-06-08		 0.00 30.61
MTD 32.59
On 2026-06-12		 28.04
On 2026-06-04		 0.37 1.16 32.24
On 2026-06-01		 28.04
On 2026-06-04		 -13.04 29.91
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
ESRT

Empire State Realty Trust Inc.

5.44 +0.04 +0.74 1,885,724
C

Citigroup Inc.

139.83 +1.76 +1.27 10,296,686
AU

AngloGold Ashanti Limited

86.30 +3.12 +3.75 2,421,698
SLGN

Silgan Holdings Inc.

40.91 +0.69 +1.72 545,358
CMG

Chipotle Mexican Grill Inc.

32.23 +0.98 +3.14 19,952,487