Free Trial

Muscle Maker (GRIL) Stock Chart & Stock Price History

Muscle Maker logo
$1.20 0.00 (-0.32%)
As of 05/22/2025

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 284.88%, with a year-to-date return of -65.43%. In the past month, the stock has decreased 28.59%, reflecting recent market activity.

As of the latest close, Muscle Maker traded at $1.20 with a market cap of $42.50 million and volume of 41,848 shares. Five years ago, the stock traded at $1.93, representing a 38.02% decrease over that period. At the time, it had a market cap of $14.07 million and a volume of 80,100 shares.

Receive GRIL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Muscle Maker and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-7.27%
1 Month
Performance
-28.59%
3 Month
Performance
-64.61%
Year-To-Date
Performance
-65.43%
1 Year
Performance
+284.88%
5 Year
Performance
-38.02%

GRIL Stock Chart for Saturday, May, 24, 2025

Muscle Maker Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$1.20$1.20
-0.32%
$1.22$1.1241,848 shs$42.50 million
05/22/2025$1.24$1.20
-3.23%
$1.30$1.1849,416 shs$38.64 million
05/21/2025$1.25$1.24
-0.80%
$1.29$1.2438,584 shs$39.92 million
05/20/2025$1.29$1.25
-3.10%
$1.41$1.22186,201 shs$40.25 million
05/19/2025$1.29$1.29$1.32$1.2379,415 shs$41.53 million
05/16/2025$1.28$1.28$1.46$1.23167,274 shs$41.21 million
05/15/2025$1.33$1.28
-3.76%
$1.41$1.20114,883 shs$41.21 million
05/14/2025$1.48$1.33
-10.14%
$1.46$1.3357,443 shs$42.82 million
05/13/2025$1.37$1.48
+8.03%
$1.50$1.3890,354 shs$42.50 million
05/12/2025$1.37$1.37$1.40$1.3340,127 shs$44.11 million
05/09/2025$1.32$1.31
-0.71%
$1.34$1.2619,211 shs$42.05 million
05/08/2025$1.40$1.32
-6.05%
$1.48$1.2927,562 shs$42.35 million
05/07/2025$1.46$1.40
-4.11%
$1.46$1.3945,349 shs$45.08 million
05/06/2025$1.57$1.46
-7.01%
$1.55$1.4671,859 shs$47.01 million
05/05/2025$1.57$1.57$1.65$1.5335,061 shs$50.55 million
05/02/2025$1.63$1.57
-3.61%
$1.63$1.5551,205 shs$50.43 million
05/01/2025$1.63$1.63$1.78$1.6262,604 shs$52.32 million
04/30/2025$1.79$1.63
-9.22%
$1.78$1.6262,604 shs$52.32 million
04/29/2025$1.79$1.79$1.87$1.7519,996 shs$57.63 million
04/28/2025$1.79$1.79$1.87$1.7519,996 shs$57.63 million
04/25/2025$1.68$1.81
+8.06%
$1.86$1.6823,783 shs$58.28 million
04/24/2025$1.65$1.68
+1.52%
$1.78$1.6523,919 shs$53.93 million
04/23/2025$1.67$1.65
-1.20%
$1.78$1.6523,189 shs$53.13 million

This page (NASDAQ:GRIL) was last updated on 5/24/2025 by MarketBeat.com Staff
From Our Partners