CMG: Chipotle Mexican Grill Inc.

As of Friday, December 26th, 2025

$ 37.81

-0.09 -0.24%

Open: 37.76
High: 38.01
Low: 37.63
Volume: 8,468,686
Previous Close on Wednesday, December 24th, 2025

$ 37.90

+0.11 +0.29%

Open: 37.87
High: 38.11
Low: 37.82
Volume: 5,717,992

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 37.76 38.01 37.63 37.81 8,468,686 -0.09 -0.24
2025-12-24 37.87 38.11 37.82 37.90 5,717,992 +0.11 +0.29
2025-12-23 37.98 37.98 37.00 37.79 16,725,665 -0.13 -0.34
2025-12-22 37.60 38.19 37.38 37.92 15,920,277 +0.28 +0.74
2025-12-19 37.60 38.23 36.98 37.64 45,272,022 +0.01 +0.03
2025-12-18 37.46 38.06 37.27 37.63 29,305,992 +0.63 +1.70
2025-12-17 35.73 37.52 35.70 37.00 27,435,704 +1.34 +3.76
2025-12-16 36.04 36.30 35.41 35.66 16,979,881 -0.28 -0.78
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 38.23
On 2025-12-19		 36.98
On 2025-12-19		 0.18 0.48 38.23
On 2025-12-19		 37.00
On 2025-12-23		 -3.22 37.81
10D 38.23
On 2025-12-19		 35.17
On 2025-12-12		 2.94 8.43 38.23
On 2025-12-19		 37.00
On 2025-12-23		 -3.22 37.14
20D 38.23
On 2025-12-19		 33.42
On 2025-12-09		 3.78 11.11 35.14
On 2025-12-01		 33.42
On 2025-12-09		 -4.88 35.63
WTD 38.19
On 2025-12-22		 37.00
On 2025-12-23		 0.17 0.45 38.19
On 2025-12-22		 37.00
On 2025-12-23		 -3.12 37.86
MTD 38.23
On 2025-12-19		 33.42
On 2025-12-09		 3.29 9.53 35.14
On 2025-12-01		 33.42
On 2025-12-09		 -4.88 35.68
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

37.81 -0.09 -0.24 8,468,686