CMG: Chipotle Mexican Grill Inc.

As of Wednesday, June 18th, 2025

$ 51.83

+0.45 +0.88%

Open: 51.50
High: 52.38
Low: 51.36
Volume: 8,834,457
Previous Close on Tuesday, June 17th, 2025

$ 51.38

-1.16 -2.21%

Open: 52.25
High: 52.65
Low: 51.08
Volume: 9,921,987

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 51.50 52.38 51.36 51.83 8,834,457 +0.45 +0.88
2025-06-17 52.25 52.65 51.08 51.38 9,921,987 -1.16 -2.21
2025-06-16 50.61 53.09 50.57 52.54 15,124,946 +2.30 +4.58
2025-06-13 50.29 50.74 49.97 50.24 9,302,218 -0.65 -1.28
2025-06-12 51.91 51.99 50.84 50.89 10,203,867 -0.90 -1.74
2025-06-11 50.82 52.16 50.76 51.79 12,274,123 +1.17 +2.31
2025-06-10 51.20 51.39 50.29 50.62 13,918,339 -0.51 -1.00
2025-06-09 52.50 52.50 51.05 51.13 10,133,253 -1.37 -2.61
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 53.09
On 2025-06-16		 49.97
On 2025-06-13		 0.04 0.08 51.99
On 2025-06-12		 49.97
On 2025-06-13		 -3.89 51.38
10D 53.86
On 2025-06-05		 49.97
On 2025-06-13		 -0.33 -0.63 53.86
On 2025-06-05		 49.97
On 2025-06-13		 -7.22 51.55
20D 53.86
On 2025-06-05		 48.72
On 2025-06-02		 0.36 0.70 53.86
On 2025-06-05		 49.97
On 2025-06-13		 -7.22 51.03
WTD 53.09
On 2025-06-16		 50.57
On 2025-06-16		 1.59 3.16 53.09
On 2025-06-16		 51.08
On 2025-06-17		 -3.78 51.92
MTD 53.86
On 2025-06-05		 48.72
On 2025-06-02		 1.75 3.49 53.86
On 2025-06-05		 49.97
On 2025-06-13		 -7.22 51.35
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

51.83 +0.45 +0.88 8,834,457