CMG: Chipotle Mexican Grill Inc.

As of Friday, December 5th, 2025

$ 33.94

-0.21 -0.61%

Open: 33.96
High: 34.15
Low: 33.66
Volume: 17,329,490
Previous Close on Thursday, December 4th, 2025

$ 34.15

+0.22 +0.65%

Open: 33.91
High: 34.16
Low: 33.43
Volume: 16,943,536

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 33.96 34.15 33.66 33.94 17,329,490 -0.21 -0.61
2025-12-04 33.91 34.16 33.43 34.15 16,943,536 +0.22 +0.65
2025-12-03 34.17 34.59 33.89 33.93 22,535,113 -0.21 -0.62
2025-12-02 34.37 34.50 33.76 34.14 14,701,599 -0.10 -0.29
2025-12-01 34.21 35.14 34.05 34.24 18,373,173 -0.28 -0.81
2025-11-28 34.01 34.80 34.00 34.52 12,658,793 +0.49 +1.44
2025-11-26 33.48 34.24 33.28 34.03 23,426,179 +0.63 +1.89
2025-11-25 31.48 33.41 31.30 33.40 28,075,594 +2.21 +7.09
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 35.14
On 2025-12-01		 33.43
On 2025-12-04		 -0.58 -1.68 35.14
On 2025-12-01		 33.43
On 2025-12-04		 -4.85 34.08
10D 35.14
On 2025-12-01		 30.56
On 2025-11-21		 3.59 11.83 35.14
On 2025-12-01		 33.43
On 2025-12-04		 -4.85 33.52
20D 35.14
On 2025-12-01		 29.75
On 2025-11-11		 3.36 10.99 35.14
On 2025-12-01		 33.43
On 2025-12-04		 -4.85 32.15
WTD 35.14
On 2025-12-01		 33.43
On 2025-12-04		 -0.58 -1.68 35.14
On 2025-12-01		 33.43
On 2025-12-04		 -4.85 34.08
MTD 35.14
On 2025-12-01		 33.43
On 2025-12-04		 -0.58 -1.68 35.14
On 2025-12-01		 33.43
On 2025-12-04		 -4.85 34.08
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
WDC

Western Digital Corp.

168.89 +7.89 +4.90 5,793,286
TPR

Tapestry Inc.

116.30 +1.24 +1.08 2,120,484
SHOP

Shopify Inc.

161.08 -1.23 -0.76 5,310,185
ESI

Element Solutions Inc.

26.39 +0.12 +0.46 1,578,223
CMG

Chipotle Mexican Grill Inc.

33.94 -0.21 -0.61 17,329,490