CMG: Chipotle Mexican Grill Inc.

As of Tuesday, October 28th, 2025

$ 40.26

-0.80 -1.95%

Open: 41.00
High: 41.00
Low: 40.23
Volume: 12,336,219
Previous Close on Monday, October 27th, 2025

$ 41.06

-0.13 -0.32%

Open: 41.40
High: 41.52
Low: 40.95
Volume: 13,276,456

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 41.00 41.00 40.23 40.26 12,316,074 -0.80 -1.95
2025-10-27 41.40 41.52 40.95 41.06 13,276,456 -0.13 -0.32
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
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 42.38
On 2025-10-22		 40.23
On 2025-10-28		 -2.10 -4.96 42.38
On 2025-10-22		 40.23
On 2025-10-28		 -5.07 41.18
10D 42.82
On 2025-10-15		 40.23
On 2025-10-28		 -1.84 -4.37 42.82
On 2025-10-15		 40.23
On 2025-10-28		 -6.04 41.53
20D 42.82
On 2025-10-15		 38.76
On 2025-10-01		 1.07 2.73 42.82
On 2025-10-15		 40.23
On 2025-10-28		 -6.04 41.18
WTD 41.52
On 2025-10-27		 40.23
On 2025-10-28		 -0.93 -2.26 41.52
On 2025-10-27		 40.23
On 2025-10-28		 -3.11 40.66
MTD 42.82
On 2025-10-15		 38.76
On 2025-10-01		 1.07 2.73 42.82
On 2025-10-15		 40.23
On 2025-10-28		 -6.04 41.18
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
STE

STERIS plc

241.20 +0.29 +0.12 1,475,947
MD

MEDNAX Inc.

17.84 +0.40 +2.29 645,749
FOX

Twenty First Century Fox Inc. Class B

54.53 -0.27 -0.49 767,997
BIDU

Baidu Inc.

126.82 -1.84 -1.43 2,422,242
CMG

Chipotle Mexican Grill Inc.

40.26 -0.80 -1.95 12,336,219