CMG: Chipotle Mexican Grill Inc.

As of Thursday, September 18th, 2025

$ 39.67

-- 0 0%

Open: 39.67
High: 39.67
Low: 39.67
Volume: N/A
Previous Close on Wednesday, September 17th, 2025

$ 39.67

+0.37 +0.94%

Open: 39.49
High: 40.25
Low: 39.37
Volume: 22,797,813

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 39.49 40.25 39.37 39.67 22,797,813 +0.37 +0.94
2025-09-16 39.00 39.48 38.90 39.30 23,466,876 +0.72 +1.87
2025-09-15 38.70 39.04 38.42 38.58 18,843,007 -0.05 -0.13
2025-09-12 38.99 38.99 38.34 38.63 22,074,303 -0.33 -0.85
2025-09-11 38.71 39.10 38.30 38.96 23,955,320 +0.25 +0.65
2025-09-10 39.37 39.49 38.50 38.71 24,543,684 -0.75 -1.90
2025-09-09 39.56 39.84 39.25 39.46 17,848,877 -0.19 -0.48
2025-09-08 41.00 41.02 39.23 39.65 34,972,432 -1.41 -3.43
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 40.25
On 2025-09-17		 38.30
On 2025-09-11		 0.96 2.48 39.10
On 2025-09-11		 38.34
On 2025-09-12		 -1.94 39.03
10D 41.98
On 2025-09-05		 38.30
On 2025-09-11		 -2.12 -5.07 41.98
On 2025-09-05		 38.30
On 2025-09-11		 -8.76 39.54
20D 43.99
On 2025-08-20		 38.30
On 2025-09-11		 -3.58 -8.28 43.99
On 2025-08-20		 38.30
On 2025-09-11		 -12.93 41.05
WTD 40.25
On 2025-09-17		 38.42
On 2025-09-15		 1.04 2.69 39.04
On 2025-09-15		 39.04
On 2025-09-15		 0.00 39.18
MTD 42.26
On 2025-09-03		 38.30
On 2025-09-11		 -2.47 -5.86 42.26
On 2025-09-03		 38.30
On 2025-09-11		 -9.37 39.91
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.29 +3.79 +1.31 295,977
KO

The Coca-Cola Company

66.95 -0.10 -0.14 1,350,513
PFE

Pfizer Inc.

24.05 -0.01 -0.02 2,950,491
VZ

Verizon Communications Inc.

43.73 -0.48 -1.09 1,484,070
VIX

CBOE Volatility Index

15.52 -0.20 -1.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,985.29 -33.03 -0.07 61,582,417
DJTA

Dow Jones Transportation Average

15,564.92 +62.65 +0.40 10,930,646
SPX

S&P 500 Index

6,615.25 +14.90 +0.23
OEX

S&P 100 Index

3,297.53 +4.70 +0.14
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,370.43 +146.75 +0.61
NYA

NYSE Composite Index

21,414.44 -25.46 -0.12
XAX

NYSE AMEX Composite Index

6,958.85 -31.76 -0.45
RUI

RUSSELL 1000 Index

3,622.71 +9.04 +0.25
RUT

Russell 2000 Index

2,424.75 +17.40 +0.72
RUA

Russell 3000 Index

3,769.31 +10.17 +0.27
VIX

CBOE Volatility Index

15.52 -0.20 -1.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.02 -0.10 -0.45
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.65 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.40 -0.04 -0.22
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,297.11 +91.77 +0.82
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

39.67 0.00 0.00