Chipotle Mexican Grill, Inc. (CMG) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

Not Financial Advice. All data, analytics, and tools provided on this page are for informational and educational purposes only and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.

Stock Search

You can search by symbol or English company name.

Chipotle Mexican Grill, Inc.

CMG

NYSE

40.8700

As of: 2026-01-23

+0.35 (+0.86%) vs. previous close

Market

NYSE

Latest Volume

9,940,098

Symbol

CMG

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 65.6 · Strong momentum (RSI2 75.7, RSI7 65.3) Strong trend (ADX 33) Low volatility (~0.3%) Normal trading value (~4.1B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

65.6 / 75.7 / 65.3

RSI 65.6 · Strong momentum (RSI2 75.7, RSI7 65.3)

StochRSI (K/D)

40.0 / 30.3

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

1.18 / 1.17 / 0.01

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

39 / 38 / 40

Short / mid / long-term trend structure

ADX14 / ADX7

33.0 / 35.6

Strong trend (ADX 33)

BBW

0.33%

Low volatility (~0.3%)

ATR14_n

2.74%

Average daily range (as % of price)

CCI20

69.2

±100 often used as overbought/oversold thresholds

Pattern-Based Next-Day Return Statistics

These statistics are calculated purely from historical indicator patterns and are provided for research and educational purposes only. They do not guarantee future performance and must not be used as the sole basis for trading decisions.

50%

Up days

50%

Down days

Pattern count: 6 · Average next-day return: +0.13%

Charts & Indicators

Recent 15 Trading Days – Indicators

Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.

Download full indicators (CSV)

Date	Close	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2026-01-23	40.8700	65.58	75.70	65.25	40.0	30.3	1.1848	1.1708	0.0140	39.11	37.79	39.56	33.0	35.6	0.1330	0.0274	69.2	37,906.8%	38,320.6%	598,370,781	61,900,059
2026-01-22	40.5200	63.99	63.74	62.21	25.8	26.6	1.1731	1.1673	0.0058	38.92	37.68	39.54	33.0	36.2	0.1292	0.0282	68.1	-9,616.0%	-9,617.9%	588,430,683	48,657,763
2026-01-21	40.7150	65.55	73.86	64.93	25.0	35.4	1.1767	1.1659	0.0109	38.76	37.59	39.52	33.1	37.3	0.1256	0.0288	59.9	153,633.0%	160,872.4%	590,505,566	38,252,503
2026-01-20	38.9900	56.91	12.09	47.54	29.1	45.0	1.1444	1.1632	-0.0187	38.55	37.48	39.50	33.2	38.6	0.1196	0.0276	27.3	-7,354.0%	-7,418.3%	536,470,722	-16,792,028
2026-01-16	39.9600	65.49	36.03	62.46	52.1	58.2	1.2622	1.1678	0.0943	38.50	37.43	39.51	34.4	45.0	0.1215	0.0264	47.8	113,604.1%	112,409.4%	539,772,920	-12,076,308
2026-01-15	40.3500	69.40	59.88	70.04	53.7	67.2	1.2953	1.1443	0.1511	38.35	37.35	39.50	34.6	48.3	0.1220	0.0264	64.7	-2,856.9%	-2,899.2%	552,253,063	-1,133,857
2026-01-14	40.5900	71.84	75.20	74.83	68.8	82.6	1.2791	1.1065	0.1726	38.14	37.24	39.49	33.9	47.8	0.1285	0.0268	62.0	-807.5%	-527.5%	553,262,750	1,185,666
2026-01-13	39.3900	66.33	31.21	64.40	79.1	93.0	1.2154	1.0633	0.1520	37.88	37.13	39.47	33.2	47.7	0.1250	0.0267	45.0	1,739.6%	1,468.8%	551,849,228	17,471,174
2026-01-12	40.3200	77.21	99.76	88.86	100.0	99.8	1.2385	1.0253	0.2132	37.72	37.05	39.47	32.9	49.5	0.1268	0.0250	69.5	-9,259.9%	-9,256.1%	553,386,920	19,877,483
2026-01-09	40.1100	76.40	99.68	87.98	100.0	97.6	1.1554	0.9720	0.1834	37.45	36.94	39.46	31.5	45.7	0.1286	0.0245	68.9	193,761.0%	198,757.5%	552,077,084	19,303,417
2026-01-08	39.1500	72.19	98.71	82.56	99.5	88.2	1.0538	0.9262	0.1276	37.17	36.84	39.45	30.2	42.2	0.1380	0.0249	60.3	1,805.6%	1,887.5%	534,378,054	2,920,659
2026-01-07	38.8800	70.84	97.74	80.43	93.3	70.6	1.0066	0.8943	0.1123	36.96	36.76	39.45	29.1	39.0	0.1525	0.0244	65.4	-4,410.2%	-4,369.7%	533,509,437	3,028,030
2026-01-06	38.6000	69.40	96.28	78.05	71.7	51.6	0.9592	0.8662	0.0930	36.76	36.68	39.46	28.2	36.0	0.1644	0.0247	65.4	3,486.6%	3,602.9%	532,773,667	3,225,292
2026-01-05	38.2700	67.65	94.02	74.97	46.9	42.5	0.9133	0.8429	0.0703	36.57	36.62	39.47	27.3	33.1	0.1700	0.0248	58.4	460.4%	680.9%	531,457,395	1,376,128
2026-01-02	37.4800	62.96	77.94	64.86	36.4	49.1	0.8749	0.8254	0.0496	36.39	36.56	39.50	26.6	30.3	0.1727	0.0239	34.9	7,508.8%	7,721.6%	530,481,407	-313,834

2026-01-23 Close 40.8700

RSI14 / RSI2 / RSI7

65.6 / 75.7 / 65.3

StochRSI K / D

40.0 / 30.3

MACD / Sig / Hist

1.185 / 1.171 / 0.014

EMA20 / 60 / 120

39 / 38 / 40

ADX14 / ADX7

33.0 / 35.6

BBW

0.1330

ATR14_n

0.0274

CCI20

69.2

VolChg1d

37,906.8%

ValChg1d

38,320.6%

OBV

598,370,781

OBV_Chg3d

61,900,059

2026-01-22 Close 40.5200

RSI14 / RSI2 / RSI7

64.0 / 63.7 / 62.2

StochRSI K / D

25.8 / 26.6

MACD / Sig / Hist

1.173 / 1.167 / 0.006

EMA20 / 60 / 120

39 / 38 / 40

ADX14 / ADX7

33.0 / 36.2

BBW

0.1292

ATR14_n

0.0282

CCI20

68.1

VolChg1d

-9,616.0%

ValChg1d

-9,617.9%

OBV

588,430,683

OBV_Chg3d

48,657,763

2026-01-21 Close 40.7150

RSI14 / RSI2 / RSI7

65.6 / 73.9 / 64.9

StochRSI K / D

25.0 / 35.4

MACD / Sig / Hist

1.177 / 1.166 / 0.011

EMA20 / 60 / 120

39 / 38 / 40

ADX14 / ADX7

33.1 / 37.3

BBW

0.1256

ATR14_n

0.0288

CCI20

59.9

VolChg1d

153,633.0%

ValChg1d

160,872.4%

OBV

590,505,566

OBV_Chg3d

38,252,503

2026-01-20 Close 38.9900

RSI14 / RSI2 / RSI7

56.9 / 12.1 / 47.5

StochRSI K / D

29.1 / 45.0

MACD / Sig / Hist

1.144 / 1.163 / -0.019

EMA20 / 60 / 120

39 / 37 / 40

ADX14 / ADX7

33.2 / 38.6

BBW

0.1196

ATR14_n

0.0276

CCI20

27.3

VolChg1d

-7,354.0%

ValChg1d

-7,418.3%

OBV

536,470,722

OBV_Chg3d

-16,792,028

2026-01-16 Close 39.9600

RSI14 / RSI2 / RSI7

65.5 / 36.0 / 62.5

StochRSI K / D

52.1 / 58.2

MACD / Sig / Hist

1.262 / 1.168 / 0.094

EMA20 / 60 / 120

39 / 37 / 40

ADX14 / ADX7

34.4 / 45.0

BBW

0.1215

ATR14_n

0.0264

CCI20

47.8

VolChg1d

113,604.1%

ValChg1d

112,409.4%

OBV

539,772,920

OBV_Chg3d

-12,076,308

2026-01-15 Close 40.3500

RSI14 / RSI2 / RSI7

69.4 / 59.9 / 70.0

StochRSI K / D

53.7 / 67.2

MACD / Sig / Hist

1.295 / 1.144 / 0.151

EMA20 / 60 / 120

38 / 37 / 40

ADX14 / ADX7

34.6 / 48.3

BBW

0.1220

ATR14_n

0.0264

CCI20

64.7

VolChg1d

-2,856.9%

ValChg1d

-2,899.2%

OBV

552,253,063

OBV_Chg3d

-1,133,857

2026-01-14 Close 40.5900

RSI14 / RSI2 / RSI7

71.8 / 75.2 / 74.8

StochRSI K / D

68.8 / 82.6

MACD / Sig / Hist

1.279 / 1.107 / 0.173

EMA20 / 60 / 120

38 / 37 / 39

ADX14 / ADX7

33.9 / 47.8

BBW

0.1285

ATR14_n

0.0268

CCI20

62.0

VolChg1d

-807.5%

ValChg1d

-527.5%

OBV

553,262,750

OBV_Chg3d

1,185,666

2026-01-13 Close 39.3900

RSI14 / RSI2 / RSI7

66.3 / 31.2 / 64.4

StochRSI K / D

79.1 / 93.0

MACD / Sig / Hist

1.215 / 1.063 / 0.152

EMA20 / 60 / 120

38 / 37 / 39

ADX14 / ADX7

33.2 / 47.7

BBW

0.1250

ATR14_n

0.0267

CCI20

45.0

VolChg1d

1,739.6%

ValChg1d

1,468.8%

OBV

551,849,228

OBV_Chg3d

17,471,174

2026-01-12 Close 40.3200

RSI14 / RSI2 / RSI7

77.2 / 99.8 / 88.9

StochRSI K / D

100.0 / 99.8

MACD / Sig / Hist

1.239 / 1.025 / 0.213

EMA20 / 60 / 120

38 / 37 / 39

ADX14 / ADX7

32.9 / 49.5

BBW

0.1268

ATR14_n

0.0250

CCI20

69.5

VolChg1d

-9,259.9%

ValChg1d

-9,256.1%

OBV

553,386,920

OBV_Chg3d

19,877,483

2026-01-09 Close 40.1100

RSI14 / RSI2 / RSI7

76.4 / 99.7 / 88.0

StochRSI K / D

100.0 / 97.6

MACD / Sig / Hist

1.155 / 0.972 / 0.183

EMA20 / 60 / 120

37 / 37 / 39

ADX14 / ADX7

31.5 / 45.7

BBW

0.1286

ATR14_n

0.0245

CCI20

68.9

VolChg1d

193,761.0%

ValChg1d

198,757.5%

OBV

552,077,084

OBV_Chg3d

19,303,417

2026-01-08 Close 39.1500

RSI14 / RSI2 / RSI7

72.2 / 98.7 / 82.6

StochRSI K / D

99.5 / 88.2

MACD / Sig / Hist

1.054 / 0.926 / 0.128

EMA20 / 60 / 120

37 / 37 / 39

ADX14 / ADX7

30.2 / 42.2

BBW

0.1380

ATR14_n

0.0249

CCI20

60.3

VolChg1d

1,805.6%

ValChg1d

1,887.5%

OBV

534,378,054

OBV_Chg3d

2,920,659

2026-01-07 Close 38.8800

RSI14 / RSI2 / RSI7

70.8 / 97.7 / 80.4

StochRSI K / D

93.3 / 70.6

MACD / Sig / Hist

1.007 / 0.894 / 0.112

EMA20 / 60 / 120

37 / 37 / 39

ADX14 / ADX7

29.1 / 39.0

BBW

0.1525

ATR14_n

0.0244

CCI20

65.4

VolChg1d

-4,410.2%

ValChg1d

-4,369.7%

OBV

533,509,437

OBV_Chg3d

3,028,030

2026-01-06 Close 38.6000

RSI14 / RSI2 / RSI7

69.4 / 96.3 / 78.1

StochRSI K / D

71.7 / 51.6

MACD / Sig / Hist

0.959 / 0.866 / 0.093

EMA20 / 60 / 120

37 / 37 / 39

ADX14 / ADX7

28.2 / 36.0

BBW

0.1644

ATR14_n

0.0247

CCI20

65.4

VolChg1d

3,486.6%

ValChg1d

3,602.9%

OBV

532,773,667

OBV_Chg3d

3,225,292

2026-01-05 Close 38.2700

RSI14 / RSI2 / RSI7

67.7 / 94.0 / 75.0

StochRSI K / D

46.9 / 42.5

MACD / Sig / Hist

0.913 / 0.843 / 0.070

EMA20 / 60 / 120

37 / 37 / 39

ADX14 / ADX7

27.3 / 33.1

BBW

0.1700

ATR14_n

0.0248

CCI20

58.4

VolChg1d

460.4%

ValChg1d

680.9%

OBV

531,457,395

OBV_Chg3d

1,376,128

2026-01-02 Close 37.4800

RSI14 / RSI2 / RSI7

63.0 / 77.9 / 64.9

StochRSI K / D

36.4 / 49.1

MACD / Sig / Hist

0.875 / 0.825 / 0.050

EMA20 / 60 / 120

36 / 37 / 39

ADX14 / ADX7

26.6 / 30.3

BBW

0.1727

ATR14_n

0.0239

CCI20

34.9

VolChg1d

7,508.8%

ValChg1d

7,721.6%

OBV

530,481,407

OBV_Chg3d

-313,834