CMG: Chipotle Mexican Grill Inc.

As of Friday, July 25th, 2025

$ 46.76

+1.02 +2.23%

Open: 45.90
High: 47.18
Low: 45.76
Volume: 33,779,149
Previous Close on Thursday, July 24th, 2025

$ 45.74

-7.04 -13.34%

Open: 46.20
High: 47.02
Low: 45.13
Volume: 77,638,809

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-25 45.90 47.18 45.76 46.76 33,779,037 +1.02 +2.23
2025-07-24 46.20 47.02 45.13 45.74 77,638,809 -7.04 -13.34
2025-07-23 52.45 53.03 52.16 52.78 16,497,336 +0.40 +0.76
2025-07-22 52.67 52.98 51.53 52.38 15,921,486 -0.08 -0.15
2025-07-21 54.13 54.20 52.44 52.46 14,115,211 -1.47 -2.73
2025-07-18 54.22 54.29 53.49 53.93 9,454,363 +0.39 +0.73
2025-07-17 53.62 54.05 52.52 53.54 10,964,232 +0.16 +0.30
2025-07-16 54.07 54.21 53.13 53.38 11,673,047 -0.57 -1.06
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 54.20
On 2025-07-21		 45.13
On 2025-07-24		 -7.17 -13.30 54.20
On 2025-07-21		 45.13
On 2025-07-24		 -16.73 50.02
10D 55.75
On 2025-07-14		 45.13
On 2025-07-24		 -9.24 -16.50 55.75
On 2025-07-14		 45.13
On 2025-07-24		 -19.05 51.97
20D 58.42
On 2025-07-02		 45.13
On 2025-07-24		 -7.51 -13.84 58.42
On 2025-07-02		 45.13
On 2025-07-24		 -22.75 54.11
WTD 54.20
On 2025-07-21		 45.13
On 2025-07-24		 -7.17 -13.30 54.20
On 2025-07-21		 45.13
On 2025-07-24		 -16.73 50.02
MTD 58.42
On 2025-07-02		 45.13
On 2025-07-24		 -9.39 -16.72 58.42
On 2025-07-02		 45.13
On 2025-07-24		 -22.75 53.95
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
ACA

Arcosa Inc.

91.14 +1.27 +1.41 232,331
IIIN

Insteel Industries Inc.

36.57 +0.79 +2.21 133,301
DV

DoubleVerify Holdings Inc.

15.71 +0.13 +0.83 2,194,700
CMG

Chipotle Mexican Grill Inc.

46.76 +1.02 +2.23 33,779,149