CMG: Chipotle Mexican Grill Inc.

As of Monday, November 17th, 2025

$ 31.57

-- 0 0%

Open: 31.57
High: 31.57
Low: 31.57
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 31.57

+0.19 +0.61%

Open: 31.22
High: 31.80
Low: 31.01
Volume: 18,525,083

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 31.22 31.80 31.01 31.57 18,525,083 +0.19 +0.61
2025-11-13 31.40 31.93 31.19 31.38 22,721,565 +0.06 +0.19
2025-11-12 30.18 31.36 30.00 31.32 31,764,200 +1.51 +5.07
2025-11-11 30.41 30.49 29.75 29.81 36,745,444 -0.67 -2.20
2025-11-10 30.90 31.12 30.32 30.48 29,353,329 -0.11 -0.36
2025-11-07 30.39 30.71 30.02 30.59 33,658,933 +0.01 +0.03
2025-11-06 31.56 32.00 30.48 30.58 27,253,233 -1.39 -4.35
2025-11-05 31.69 32.29 31.42 31.97 32,348,273 +0.23 +0.72
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 31.93
On 2025-11-13		 29.75
On 2025-11-11		 0.98 3.20 31.12
On 2025-11-10		 29.75
On 2025-11-11		 -4.40 30.91
10D 32.29
On 2025-11-05		 29.75
On 2025-11-11		 -0.12 -0.38 32.29
On 2025-11-05		 29.75
On 2025-11-11		 -7.87 31.10
20D 42.74
On 2025-10-21		 29.75
On 2025-11-11		 -10.29 -24.58 42.74
On 2025-10-21		 29.75
On 2025-11-11		 -30.39 35.24
WTD 31.93
On 2025-11-13		 29.75
On 2025-11-11		 0.98 3.20 31.12
On 2025-11-10		 29.75
On 2025-11-11		 -4.40 30.91
MTD 32.29
On 2025-11-05		 29.75
On 2025-11-11		 -0.12 -0.38 32.29
On 2025-11-05		 29.75
On 2025-11-11		 -7.87 31.10
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.60 -2.22 -0.73 1,153,720
KO

The Coca-Cola Company

71.17 +0.01 +0.01 4,355,513
PFE

Pfizer Inc.

25.50 +0.44 +1.74 36,085,626
VZ

Verizon Communications Inc.

41.19 +0.13 +0.30 8,209,574
VIX

CBOE Volatility Index

21.21 +1.38 +6.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,052.93 -94.55 -0.20 236,864,297
DJTA

Dow Jones Transportation Average

15,989.75 -82.81 -0.52 42,030,660
SPX

S&P 500 Index

6,720.55 -13.56 -0.20
OEX

S&P 100 Index

3,380.76 -5.77 -0.17
NDX

NASDAQ 100 Index

24,966.26 -41.99 -0.17
NYA

NYSE Composite Index

21,414.36 -55.90 -0.26
XAX

NYSE AMEX Composite Index

7,297.95 +8.13 +0.11
RUI

RUSSELL 1000 Index

3,662.86 -7.95 -0.22
RUT

Russell 2000 Index

2,376.64 -11.59 -0.49
RUA

Russell 3000 Index

3,806.02 -8.70 -0.23
VIX

CBOE Volatility Index

21.21 +1.38 +6.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.59 +0.23 +0.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.83 +0.48 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.39 +0.81 +3.75
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,697.76 -13.75 -0.12
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

31.57 0.00 0.00