CMG: Chipotle Mexican Grill Inc.

As of Wednesday, March 25th, 2026

$ 32.50

-0.26 -0.79%

Open: 33.02
High: 33.30
Low: 32.08
Volume: 13,765,078
Previous Close on Tuesday, March 24th, 2026

$ 32.76

-0.60 -1.80%

Open: 33.02
High: 33.16
Low: 32.49
Volume: 14,483,214

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-25 33.02 33.30 32.08 32.50 13,765,078 -0.26 -0.79
2026-03-24 33.02 33.16 32.49 32.76 14,483,214 -0.60 -1.80
2026-03-23 34.25 34.29 33.33 33.36 16,408,503 -0.01 -0.03
2026-03-20 33.68 33.74 32.93 33.37 25,920,566 +0.43 +1.31
2026-03-19 32.30 33.33 32.23 32.94 16,103,769 +0.30 +0.92
2026-03-18 34.03 34.06 32.62 32.64 18,974,062 -1.77 -5.14
2026-03-17 34.40 35.06 34.33 34.41 17,124,346 +0.33 +0.97
2026-03-16 32.77 34.08 32.71 34.08 17,699,386 +1.56 +4.80
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 34.29
On 2026-03-23		 32.08
On 2026-03-25		 -0.14 -0.43 34.29
On 2026-03-23		 32.08
On 2026-03-25		 -6.46 32.99
10D 35.06
On 2026-03-17		 32.08
On 2026-03-25		 -1.35 -3.99 35.06
On 2026-03-17		 32.08
On 2026-03-25		 -8.51 33.11
20D 38.34
On 2026-02-26		 32.08
On 2026-03-25		 -5.00 -13.33 38.34
On 2026-02-26		 32.08
On 2026-03-25		 -16.33 34.65
WTD 34.29
On 2026-03-23		 32.08
On 2026-03-25		 -0.87 -2.61 34.29
On 2026-03-23		 32.08
On 2026-03-25		 -6.46 32.87
MTD 37.47
On 2026-03-05		 32.08
On 2026-03-25		 -4.72 -12.68 37.47
On 2026-03-05		 32.08
On 2026-03-25		 -14.40 34.32
As of Wednesday, March 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.56 +5.93 +2.04 4,349,021
KO

The Coca-Cola Company

75.25 +0.58 +0.78 14,657,540
PFE

Pfizer Inc.

27.28 +0.32 +1.19 33,863,186
VZ

Verizon Communications Inc.

50.37 -0.54 -1.06 21,783,745
VIX

CBOE Volatility Index

25.36 -1.59 -5.90
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,429.49 +305.43 +0.66 460,260,343
DJTA

Dow Jones Transportation Average

18,441.06 +112.24 +0.61 141,126,910
SPX

S&P 500 Index

6,591.90 +35.53 +0.54
OEX

S&P 100 Index

3,217.87 +20.03 +0.63
NDX

NASDAQ 100 Index

24,162.98 +160.53 +0.67
NYA

NYSE Composite Index

22,127.62 +156.32 +0.71
XAX

NYSE AMEX Composite Index

8,725.80 +104.73 +1.21
RUI

RUSSELL 1000 Index

3,599.06 +20.57 +0.57
RUT

Russell 2000 Index

2,536.38 +30.94 +1.23
RUA

Russell 3000 Index

3,753.47 +22.59 +0.61
VIX

CBOE Volatility Index

25.36 -1.59 -5.90
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.33 -0.31 -1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.69 -0.53 -1.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.65 -0.91 -3.43
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

32.50 -0.26 -0.79 13,765,078