CMG: Chipotle Mexican Grill Inc.
$ 40.89 |
|
-0.09 -0.22% |
|
| Open: | 41.04 |
| High: | 41.66 |
| Low: | 40.87 |
| Volume: | 15,533,549 |
$ 40.98
+0.03 +0.07%
| Open: | 41.00 |
| High: | 41.11 |
| Low: | 40.26 |
| Volume: | 15,212,500 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | 41.04 | 41.66 | 40.87 | 40.89 | 15,533,549 | -0.09 | -0.22 |
| 2025-10-08 | 41.00 | 41.11 | 40.26 | 40.98 | 15,212,500 | +0.03 | +0.07 |
| 2025-10-07 | 41.50 | 41.89 | 40.65 | 40.95 | 15,539,390 | -0.68 | -1.63 |
| 2025-10-06 | 41.91 | 42.03 | 41.18 | 41.63 | 17,153,295 | -0.13 | -0.31 |
| 2025-10-03 | 40.27 | 41.96 | 40.17 | 41.76 | 30,019,770 | +1.49 | +3.70 |
| 2025-10-02 | 39.03 | 40.38 | 39.00 | 40.27 | 20,035,551 | +1.30 | +3.34 |
| 2025-10-01 | 39.21 | 39.72 | 38.76 | 38.97 | 14,680,251 | -0.22 | -0.56 |
| 2025-09-30 | 39.86 | 39.94 | 38.85 | 39.19 | 19,342,518 | -0.71 | -1.78 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 42.03 On 2025-10-06 |
40.17 On 2025-10-03 |
0.62 | 1.54 | 42.03 On 2025-10-06 |
40.26 On 2025-10-08 |
-4.20 | 41.24 |
| 10D | 42.03 On 2025-10-06 |
38.76 On 2025-10-01 |
1.56 | 3.97 | 42.03 On 2025-10-06 |
40.26 On 2025-10-08 |
-4.20 | 40.46 |
| 20D | 42.03 On 2025-10-06 |
38.34 On 2025-09-12 |
1.93 | 4.95 | 42.03 On 2025-10-06 |
40.26 On 2025-10-08 |
-4.20 | 39.93 |
| WTD | 42.03 On 2025-10-06 |
40.26 On 2025-10-08 |
-0.87 | -2.08 | 42.03 On 2025-10-06 |
40.26 On 2025-10-08 |
-4.20 | 41.11 |
| MTD | 42.03 On 2025-10-06 |
38.76 On 2025-10-01 |
1.70 | 4.34 | 42.03 On 2025-10-06 |
40.26 On 2025-10-08 |
-4.20 | 40.78 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,358.42 | -243.36 | -0.52 | 490,234,181 |
|
DJTA
Dow Jones Transportation Average |
15,584.37 | -198.50 | -1.26 | 199,598,858 |
|
SPX
S&P 500 Index |
6,735.11 | -18.61 | -0.28 | |
|
OEX
S&P 100 Index |
3,364.65 | -2.67 | -0.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
25,098.18 | -38.45 | -0.15 | |
|
NYA
NYSE Composite Index |
21,548.26 | -177.55 | -0.82 | |
|
XAX
NYSE AMEX Composite Index |
6,910.46 | -122.69 | -1.74 | |
|
RUI
RUSSELL 1000 Index |
3,680.53 | -11.37 | -0.31 | |
|
RUT
Russell 2000 Index |
2,468.85 | -15.14 | -0.61 | |
|
RUA
Russell 3000 Index |
3,829.84 | -12.35 | -0.32 | |
|
VIX
CBOE Volatility Index |
16.41 | +0.11 | +0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.10 | +0.52 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | -27.73 | -0.24 |