CMG: Chipotle Mexican Grill Inc.

As of Wednesday, September 17th, 2025

$ 39.67

+0.37 +0.94%

Open: 39.49
High: 40.25
Low: 39.37
Volume: 22,801,822
Previous Close on Tuesday, September 16th, 2025

$ 39.30

+0.72 +1.87%

Open: 39.00
High: 39.48
Low: 38.90
Volume: 23,466,876

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

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

39.67 +0.37 +0.94 22,801,822