CMG: Chipotle Mexican Grill Inc.

As of Friday, August 8th, 2025

$ 41.44

-1.25 -2.93%

Open: 42.52
High: 42.72
Low: 41.43
Volume: 22,454,221
Previous Close on Thursday, August 7th, 2025

$ 42.69

-- 0 0%

Open: 42.98
High: 43.19
Low: 42.38
Volume: 14,577,084

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 42.52 42.72 41.43 41.44 22,454,221 -1.25 -2.93
2025-08-07 42.98 43.19 42.38 42.69 14,577,084 0.00 0.00
2025-08-06 42.78 42.94 42.39 42.69 14,000,892 +0.06 +0.14
2025-08-05 42.86 43.41 42.43 42.63 15,731,840 -0.25 -0.58
2025-08-04 42.70 43.10 42.25 42.88 16,568,123 +0.36 +0.85
2025-08-01 42.61 43.15 42.46 42.52 19,054,650 -0.36 -0.84
2025-07-31 43.51 43.91 42.83 42.88 26,172,312 -0.88 -2.01
2025-07-30 44.43 44.54 43.63 43.76 28,301,360 -0.62 -1.40
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 43.41
On 2025-08-05		 41.43
On 2025-08-08		 -1.08 -2.54 43.41
On 2025-08-05		 41.43
On 2025-08-08		 -4.56 42.47
10D 46.61
On 2025-07-28		 41.43
On 2025-08-08		 -5.32 -11.38 46.61
On 2025-07-28		 41.43
On 2025-08-08		 -11.11 43.07
20D 55.75
On 2025-07-14		 41.43
On 2025-08-08		 -14.56 -26.00 55.75
On 2025-07-14		 41.43
On 2025-08-08		 -25.69 47.52
WTD 43.41
On 2025-08-05		 41.43
On 2025-08-08		 -1.08 -2.54 43.41
On 2025-08-05		 41.43
On 2025-08-08		 -4.56 42.47
MTD 43.41
On 2025-08-05		 41.43
On 2025-08-08		 -1.44 -3.36 43.41
On 2025-08-05		 41.43
On 2025-08-08		 -4.56 42.48
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
CMG

Chipotle Mexican Grill Inc.

41.44 -1.25 -2.93 22,454,221