CMG: Chipotle Mexican Grill Inc.

As of Thursday, June 25th, 2026

$ 32.28

+0.59 +1.86%

Open: 31.84
High: 32.42
Low: 31.60
Volume: 21,777,406
Previous Close on Wednesday, June 24th, 2026

$ 31.69

+0.74 +2.39%

Open: 31.23
High: 31.79
Low: 31.10
Volume: 13,925,702

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 31.84 32.42 31.60 32.28 21,777,406 +0.59 +1.86
2026-06-24 31.23 31.79 31.10 31.69 13,925,702 +0.74 +2.39
2026-06-23 30.89 31.40 30.72 30.95 14,193,428 +0.41 +1.34
2026-06-22 32.25 32.33 30.45 30.54 18,124,535 -1.95 -6.00
2026-06-18 31.86 32.82 31.63 32.49 31,274,588 +0.63 +1.98
2026-06-17 32.12 32.51 31.63 31.86 14,472,105 -0.75 -2.30
2026-06-16 32.69 33.45 32.57 32.61 14,874,226 -0.12 -0.37
2026-06-15 32.64 33.06 32.42 32.73 19,424,745 +0.50 +1.55
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 32.82
On 2026-06-18		 30.45
On 2026-06-22		 0.42 1.32 32.82
On 2026-06-18		 30.45
On 2026-06-22		 -7.21 31.59
10D 33.45
On 2026-06-16		 29.95
On 2026-06-11		 1.86 6.11 33.45
On 2026-06-16		 30.45
On 2026-06-22		 -8.96 31.86
20D 33.45
On 2026-06-16		 28.04
On 2026-06-04		 -0.41 -1.25 32.67
On 2026-05-29		 28.04
On 2026-06-04		 -14.19 30.93
WTD 32.42
On 2026-06-25		 30.45
On 2026-06-22		 -0.21 -0.65 32.33
On 2026-06-22		 30.72
On 2026-06-23		 -4.98 31.37
MTD 33.45
On 2026-06-16		 28.04
On 2026-06-04		 0.42 1.32 32.24
On 2026-06-01		 28.04
On 2026-06-04		 -13.04 30.79
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

32.28 +0.59 +1.86 21,777,406