CMG: Chipotle Mexican Grill Inc.

As of Friday, September 12th, 2025

$ 38.63

-0.33 -0.85%

Open: 38.99
High: 38.99
Low: 38.34
Volume: 22,074,303
Previous Close on Thursday, September 11th, 2025

$ 38.96

+0.25 +0.65%

Open: 38.71
High: 39.10
Low: 38.30
Volume: 23,955,320

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 38.99 38.99 38.34 38.63 22,074,303 -0.33 -0.85
2025-09-11 38.71 39.10 38.30 38.96 23,955,320 +0.25 +0.65
2025-09-10 39.37 39.49 38.50 38.71 24,543,684 -0.75 -1.90
2025-09-09 39.56 39.84 39.25 39.46 17,848,877 -0.19 -0.48
2025-09-08 41.00 41.02 39.23 39.65 34,972,432 -1.41 -3.43
2025-09-05 41.49 41.98 40.73 41.06 21,973,860 -0.35 -0.85
2025-09-04 41.72 41.80 41.04 41.41 18,719,473 -0.38 -0.91
2025-09-03 42.00 42.26 41.65 41.79 11,858,053 +0.04 +0.10
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 41.02
On 2025-09-08		 38.30
On 2025-09-11		 -2.43 -5.92 41.02
On 2025-09-08		 38.30
On 2025-09-11		 -6.63 39.08
10D 42.40
On 2025-08-29		 38.30
On 2025-09-11		 -3.78 -8.91 42.40
On 2025-08-29		 38.30
On 2025-09-11		 -9.67 40.36
20D 44.27
On 2025-08-18		 38.30
On 2025-09-11		 -4.54 -10.52 44.27
On 2025-08-18		 38.30
On 2025-09-11		 -13.49 41.71
WTD 41.02
On 2025-09-08		 38.30
On 2025-09-11		 -2.43 -5.92 41.02
On 2025-09-08		 38.30
On 2025-09-11		 -6.63 39.08
MTD 42.26
On 2025-09-03		 38.30
On 2025-09-11		 -3.51 -8.33 42.26
On 2025-09-03		 38.30
On 2025-09-11		 -9.37 40.16
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
STE

STERIS plc

249.88 -2.55 -1.01 648,716
MD

MEDNAX Inc.

16.64 -0.37 -2.18 524,888
FOX

Twenty First Century Fox Inc. Class B

52.79 -0.05 -0.09 2,426,705
BIDU

Baidu Inc.

114.78 +2.96 +2.65 10,522,853
CMG

Chipotle Mexican Grill Inc.

38.63 -0.33 -0.85 22,074,303