Muscle Maker (GRIL) Stock Chart & Stock Price History $1.39 +0.01 (+0.72%) As of 07/3/2025 Add Compare Share Share Chart Stock AnalysisChartCompetitorsHeadlinesInsider TradesSEC FilingsTrendsBuy This Stock Muscle Maker Stock Price Performance The Muscle Maker (GRIL) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 208.27%, with a year-to-date return of -59.83%. In the past month, the stock has increased 15.83%, reflecting recent market activity. As of the latest close, Muscle Maker traded at $1.38 with a market cap of $44.43 million and volume of 121,576 shares. Five years ago, the stock traded at $2.66, representing a 47.74% decrease over that period. At the time, it had a market cap of $21.52 million and a volume of 300,317 shares. Receive GRIL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Muscle Maker and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance-6.71%1 Month Performance+15.83%3 Month Performance-45.70%Year-To-Date Performance-59.83%1 Year Performance+208.27%5 Year Performance-47.74% GRIL Stock Chart for Friday, July, 4, 2025 GRIL Chart by TradingView Muscle Maker Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/04/2025$1.38$1.39+0.72%$1.42$1.3632,121 shs$44.75 million07/03/2025$1.41$1.38-2.13%$1.44$1.34121,576 shs$44.43 million07/02/2025$1.32$1.41+6.82%$1.52$1.29378,068 shs$45.40 million07/01/2025$1.39$1.32-5.04%$1.41$1.29168,620 shs$42.50 million06/30/2025$1.39$1.39$1.51$1.37244,853 shs$44.75 million06/27/2025$1.49$1.49$1.52$1.42194,640 shs$47.97 million06/26/2025$1.50$1.49-0.67%$1.52$1.42194,640 shs$47.97 million06/25/2025$1.44$1.50+4.17%$1.52$1.40180,007 shs$48.30 million06/24/2025$1.37$1.44+5.11%$1.49$1.33236,485 shs$46.36 million06/23/2025$1.37$1.37$1.54$1.37387,180 shs$44.11 million Get the Latest News and Ratings for GRIL and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Muscle Maker and its competitors with MarketBeat's FREE daily newsletter. 06/20/2025$1.53$1.53$1.83$1.45924,045 shs$49.26 million06/19/2025$1.84$1.53-16.85%$1.83$1.45924,045 shs$49.26 million06/18/2025$1.93$1.84-4.66%$2.06$1.73779,560 shs$59.24 million06/17/2025$1.72$1.93+12.21%$2.06$1.601.33 million shs$62.14 million06/16/2025$1.72$1.72$1.79$1.413.23 million shs$55.38 million06/13/2025$1.47$1.41-4.08%$1.62$1.362.18 million shs$45.40 million06/12/2025$1.16$1.47+26.72%$1.47$1.17976,874 shs$47.33 million06/11/2025$1.19$1.16-2.52%$1.23$1.15165,045 shs$37.35 million06/10/2025$1.19$1.19$1.22$1.1833,814 shs$38.31 million06/09/2025$1.19$1.19$1.22$1.1833,814 shs$38.31 million06/06/2025$1.20$1.18-1.68%$1.25$1.1740,509 shs$37.99 million06/05/2025$1.20$1.20$1.23$1.1686,413 shs$38.64 million06/04/2025$1.17$1.20+2.56%$1.23$1.1767,017 shs$38.64 million06/03/2025$1.13$1.17+3.54%$1.26$1.1290,248 shs$37.67 million Related Companies PNST Stock Price Chart MIMI Stock Price Chart JUNE Stock Price Chart SPWH Stock Price Chart JEM Stock Price Chart TZOO Stock Price Chart BRLT Stock Price Chart GENK Stock Price Chart OCG Stock Price Chart AKA Stock Price Chart Receive GRIL Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Muscle Maker and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:GRIL) was last updated on 7/4/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredElon’s RevengeElon Musk and President Trump's new feud is all over the news... But what no one has reported – yet – is th...Altimetry | Sponsored379 passengers walked away from thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | SponsoredPost-Halving = Profit Season (Here’s How to Win It)It happens like clockwork. Every four years, the crypto market enters a new phase — and for those who know how...Crypto Swap Profits | SponsoredA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredGold: Now legal tender in many statesThe perfect gold play right now? (currently under $10) Everything in the news now lines up perfectly for an...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Muscle Maker, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Muscle Maker With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
