CMG: Chipotle Mexican Grill Inc.

As of Tuesday, July 28th, 2026

$ 33.51

+0.31 +0.93%

Open: 33.81
High: 34.16
Low: 33.10
Volume: 13,431,564
Previous Close on Monday, July 27th, 2026

$ 33.20

+1.41 +4.44%

Open: 32.90
High: 33.38
Low: 32.51
Volume: 13,207,707

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-28 33.81 34.16 33.10 33.51 13,431,484 +0.31 +0.93
2026-07-27 32.90 33.38 32.51 33.20 13,207,707 +1.41 +4.44
2026-07-24 32.45 32.45 31.58 31.79 12,106,136 -0.22 -0.69
2026-07-23 31.74 32.24 31.47 32.01 18,304,559 -0.19 -0.59
2026-07-22 33.37 33.37 31.88 32.20 20,316,517 -1.13 -3.39
2026-07-21 32.55 33.69 32.21 33.33 9,120,445 +0.20 +0.60
2026-07-20 34.15 34.16 32.73 33.13 19,681,811 -1.31 -3.80
2026-07-17 34.72 35.47 34.31 34.44 19,819,256 +0.24 +0.70
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 34.16
On 2026-07-28		 31.47
On 2026-07-23		 0.18 0.54 33.37
On 2026-07-22		 31.47
On 2026-07-23		 -5.69 32.54
10D 36.77
On 2026-07-15		 31.47
On 2026-07-23		 -2.92 -8.02 36.77
On 2026-07-15		 31.47
On 2026-07-23		 -14.41 33.24
20D 37.09
On 2026-07-14		 31.47
On 2026-07-23		 0.54 1.64 37.09
On 2026-07-14		 31.47
On 2026-07-23		 -15.15 34.08
WTD 34.16
On 2026-07-28		 32.51
On 2026-07-27		 1.72 5.41 33.38
On 2026-07-27		 33.38
On 2026-07-27		 0.00 33.36
MTD 37.09
On 2026-07-14		 31.47
On 2026-07-23		 -0.49 -1.44 37.09
On 2026-07-14		 31.47
On 2026-07-23		 -15.15 34.08
As of Tuesday, July 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

363.59 +1.98 +0.55 3,580,675
KO

The Coca-Cola Company

88.27 +4.20 +5.00 34,690,998
PFE

Pfizer Inc.

25.25 +0.58 +2.35 49,236,920
VZ

Verizon Communications Inc.

48.19 +0.87 +1.84 29,600,728
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,747.32 +537.24 +1.03 544,574,822
DJTA

Dow Jones Transportation Average

21,889.07 -177.24 -0.80 88,080,738
SPX

S&P 500 Index

7,428.78 +15.60 +0.21
OEX

S&P 100 Index

3,645.50 +10.07 +0.28
NDX

NASDAQ 100 Index

27,763.13 -276.08 -0.98
NYA

NYSE Composite Index

24,229.67 +134.35 +0.56
XAX

NYSE AMEX Composite Index

8,285.06 -52.49 -0.63
RUI

RUSSELL 1000 Index

4,048.25 +8.69 +0.22
RUT

Russell 2000 Index

2,953.80 +5.77 +0.20
RUA

Russell 3000 Index

4,229.42 +9.05 +0.21
VIX

CBOE Volatility Index

18.20 -0.53 -2.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 -0.26 -1.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.82 -0.31 -1.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.85 -0.38 -1.88
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

33.51 +0.31 +0.93 13,431,564