CMG: Chipotle Mexican Grill Inc.

As of Thursday, July 10th, 2025

$ 56.41

+0.47 +0.84%

Open: 56.46
High: 57.04
Low: 56.08
Volume: 10,235,463
Previous Close on Wednesday, July 9th, 2025

$ 55.94

+0.49 +0.88%

Open: 55.65
High: 56.05
Low: 55.08
Volume: 8,638,974

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 56.46 57.04 56.08 56.41 10,235,463 +0.47 +0.84
2025-07-09 55.65 56.05 55.08 55.94 8,638,974 +0.49 +0.88
2025-07-08 55.49 55.83 54.74 55.45 9,937,185 -0.01 -0.02
2025-07-07 56.68 56.71 54.79 55.46 13,970,856 -1.61 -2.82
2025-07-03 56.97 57.25 56.72 57.07 10,364,498 +0.30 +0.53
2025-07-02 58.14 58.42 56.53 56.77 14,203,285 -1.47 -2.52
2025-07-01 56.17 58.34 56.17 58.24 21,797,676 +2.09 +3.72
2025-06-30 55.01 56.44 55.01 56.15 15,292,574 +1.10 +2.00
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 57.25
On 2025-07-03		 54.74
On 2025-07-08		 -0.36 -0.63 57.25
On 2025-07-03		 54.74
On 2025-07-08		 -4.39 56.07
10D 58.42
On 2025-07-02		 53.38
On 2025-06-26		 1.27 2.30 58.42
On 2025-07-02		 54.74
On 2025-07-08		 -6.31 56.08
20D 58.42
On 2025-07-02		 49.97
On 2025-06-13		 5.79 11.44 58.42
On 2025-07-02		 54.74
On 2025-07-08		 -6.31 54.29
WTD 57.04
On 2025-07-10		 54.74
On 2025-07-08		 -0.66 -1.16 56.71
On 2025-07-07		 54.74
On 2025-07-08		 -3.48 55.82
MTD 58.42
On 2025-07-02		 54.74
On 2025-07-08		 0.26 0.46 58.42
On 2025-07-02		 54.74
On 2025-07-08		 -6.31 56.48
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

56.41 +0.47 +0.84 10,235,463