CMG: Chipotle Mexican Grill Inc.

As of Friday, December 12th, 2025

$ 36.14

+1.27 +3.64%

Open: 35.19
High: 36.38
Low: 35.17
Volume: 28,032,574
Previous Close on Thursday, December 11th, 2025

$ 34.87

+0.93 +2.74%

Open: 34.07
High: 35.06
Low: 34.04
Volume: 16,739,789

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 35.19 36.38 35.17 36.14 28,032,574 +1.27 +3.64
2025-12-11 34.07 35.06 34.04 34.87 16,739,789 +0.93 +2.74
2025-12-10 33.72 34.19 33.58 33.94 13,322,342 +0.21 +0.62
2025-12-09 33.50 34.10 33.42 33.73 12,824,101 +0.12 +0.36
2025-12-08 34.65 34.66 33.53 33.61 16,193,788 -0.33 -0.97
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
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 36.38
On 2025-12-12		 33.42
On 2025-12-09		 2.20 6.48 34.66
On 2025-12-08		 33.42
On 2025-12-09		 -3.56 34.46
10D 36.38
On 2025-12-12		 33.42
On 2025-12-09		 1.62 4.69 35.14
On 2025-12-01		 33.42
On 2025-12-09		 -4.88 34.27
20D 36.38
On 2025-12-12		 30.25
On 2025-11-17		 4.76 15.17 35.14
On 2025-12-01		 33.42
On 2025-12-09		 -4.88 33.08
WTD 36.38
On 2025-12-12		 33.42
On 2025-12-09		 2.20 6.48 34.66
On 2025-12-08		 33.42
On 2025-12-09		 -3.56 34.46
MTD 36.38
On 2025-12-12		 33.42
On 2025-12-09		 1.62 4.69 35.14
On 2025-12-01		 33.42
On 2025-12-09		 -4.88 34.27
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

36.14 +1.27 +3.64 28,032,574