CMG: Chipotle Mexican Grill Inc.

As of Friday, October 24th, 2025

$ 41.19

-0.61 -1.46%

Open: 42.18
High: 42.19
Low: 41.04
Volume: 12,169,503
Previous Close on Thursday, October 23rd, 2025

$ 41.80

+0.19 +0.46%

Open: 41.65
High: 42.06
Low: 41.10
Volume: 11,431,488

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 42.18 42.19 41.04 41.19 12,169,503 -0.61 -1.46
2025-10-23 41.65 42.06 41.10 41.80 11,431,488 +0.19 +0.46
2025-10-22 42.24 42.38 41.43 41.61 10,162,202 -0.75 -1.77
2025-10-21 41.59 42.74 41.58 42.36 12,047,691 +0.73 +1.75
2025-10-20 41.82 42.34 41.32 41.63 15,052,861 -0.23 -0.55
2025-10-17 41.67 42.30 41.49 41.86 9,923,284 +0.10 +0.24
2025-10-16 41.82 42.18 41.47 41.76 12,190,058 -0.01 -0.02
2025-10-15 42.35 42.82 41.74 41.77 15,190,135 -0.33 -0.78
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 42.74
On 2025-10-21		 41.04
On 2025-10-24		 -0.67 -1.60 42.74
On 2025-10-21		 41.04
On 2025-10-24		 -3.98 41.72
10D 42.82
On 2025-10-15		 40.06
On 2025-10-14		 1.37 3.44 42.82
On 2025-10-15		 41.04
On 2025-10-24		 -4.15 41.70
20D 42.82
On 2025-10-15		 38.76
On 2025-10-01		 1.11 2.77 42.03
On 2025-10-06		 39.81
On 2025-10-10		 -5.27 41.07
WTD 42.74
On 2025-10-21		 41.04
On 2025-10-24		 -0.67 -1.60 42.74
On 2025-10-21		 41.04
On 2025-10-24		 -3.98 41.72
MTD 42.82
On 2025-10-15		 38.76
On 2025-10-01		 2.00 5.10 42.03
On 2025-10-06		 39.81
On 2025-10-10		 -5.27 41.24
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,325
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,405
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,383,913
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,444,562
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

41.19 -0.61 -1.46 12,169,503