CMG: Chipotle Mexican Grill Inc.

As of Wednesday, July 2nd, 2025

$ 56.77

-1.47 -2.52%

Open: 58.14
High: 58.42
Low: 56.53
Volume: 14,203,285
Previous Close on Tuesday, July 1st, 2025

$ 58.24

+2.09 +3.72%

Open: 56.17
High: 58.34
Low: 56.17
Volume: 21,797,676

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-02 58.14 58.42 56.53 56.77 14,203,285 -1.47 -2.52
2025-07-01 56.17 58.34 56.17 58.24 21,797,676 +2.09 +3.72
2025-06-30 55.01 56.44 55.01 56.15 15,292,574 +1.10 +2.00
2025-06-27 54.20 55.25 54.18 55.05 14,968,659 +0.78 +1.44
2025-06-26 54.85 55.08 53.38 54.27 13,107,587 -0.87 -1.58
2025-06-25 54.93 55.33 54.63 55.14 9,786,223 +0.49 +0.90
2025-06-24 54.20 54.99 54.16 54.65 11,279,452 +0.87 +1.62
2025-06-23 52.78 53.81 52.19 53.78 15,211,145 +1.00 +1.89
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 58.42
On 2025-07-02		 53.38
On 2025-06-26		 1.63 2.96 55.08
On 2025-06-26		 55.08
On 2025-06-26		 0.00 56.10
10D 58.42
On 2025-07-02		 51.36
On 2025-06-18		 5.39 10.49 55.33
On 2025-06-25		 53.38
On 2025-06-26		 -3.52 54.87
20D 58.42
On 2025-07-02		 49.97
On 2025-06-13		 6.70 13.38 53.86
On 2025-06-05		 49.97
On 2025-06-13		 -7.22 53.23
WTD 58.42
On 2025-07-02		 55.01
On 2025-06-30		 1.72 3.12 56.44
On 2025-06-30		 56.44
On 2025-06-30		 0.00 57.05
MTD 58.42
On 2025-07-02		 56.17
On 2025-07-01		 0.62 1.10 58.34
On 2025-07-01		 58.34
On 2025-07-01		 0.00 57.51
As of Wednesday, July 2nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.75 -4.27 -1.71 6,185,460
KO

The Coca-Cola Company

70.91 -0.76 -1.06 13,036,370
PFE

Pfizer Inc.

25.32 +0.28 +1.12 36,162,490
VZ

Verizon Communications Inc.

43.59 -0.09 -0.21 18,288,286
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,484.42 -10.52 -0.02 500,211,907
DJTA

Dow Jones Transportation Average

16,018.06 +184.59 +1.17 107,137,018
SPX

S&P 500 Index

6,227.42 +29.41 +0.47
OEX

S&P 100 Index

3,054.40 +19.64 +0.65
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,641.89 +163.75 +0.73
NYA

NYSE Composite Index

20,596.93 +55.56 +0.27
XAX

NYSE AMEX Composite Index

5,868.44 +50.09 +0.86
RUI

RUSSELL 1000 Index

3,408.89 +17.06 +0.50
RUT

Russell 2000 Index

2,226.38 +28.84 +1.31
RUA

Russell 3000 Index

3,543.11 +18.94 +0.54
VIX

CBOE Volatility Index

16.64 -0.19 -1.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.26 -1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.16 -0.16 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.35 -0.16 -0.82
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.19 +84.69 +0.82
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

56.77 -1.47 -2.52 14,203,285