Free Trial
→ Virtually Limitless Energy? (From Stansberry Research) (Ad) Buy GRIL Stock  Free GRIL Stock Alerts

Muscle Maker (GRIL) Stock Chart & Stock Price History

Muscle Maker logo
$1.57 -0.04 (-2.71%)
As of 05/1/2025
Compare

Muscle Maker Stock Price Performance

5 Day
Performance
-12.50%
1 Month
Performance
-39.76%
3 Month
Performance
-43.25%
6 Month
Performance
-39.76%
Year-To-Date
Performance
-54.73%
1 Year
Performance
+513.03%
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.

GRIL Stock Chart for Saturday, May, 3, 2025

GRIL Chart by TradingView

Muscle Maker Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/22/2025$1.88$1.67
-11.17%		$1.88$1.6731,396 shs$53.77 million
04/21/2025$1.88$1.88$1.95$1.7122,634 shs$60.53 million
04/18/2025$1.74$1.88
+8.05%		$1.95$1.7122,634 shs$60.53 million
04/17/2025$1.85$1.74
-5.95%		$1.91$1.7125,091 shs$56.02 million
04/16/2025$1.85$1.85$1.97$1.8414,556 shs$59.56 million
04/15/2025$1.90$1.85
-2.63%		$1.97$1.8414,556 shs$59.56 million
04/14/2025$1.90$1.90$2.09$1.9032,213 shs$61.17 million
04/11/2025$2.28$1.97
-13.76%		$2.34$1.9234,977 shs$63.31 million
04/10/2025$2.10$2.28
+8.57%		$2.31$2.0515,596 shs$73.41 million
04/09/2025$2.29$2.10
-8.30%		$2.27$2.0727,706 shs$42.50 million
04/09/2025$2.29$2.10
-8.30%		$2.27$2.0727,706 shs$42.50 million
04/08/2025$2.29$2.29$2.69$2.2136,297 shs$73.73 million
04/08/2025$2.29$2.29$2.69$2.2136,297 shs$73.73 million
04/07/2025$2.29$2.29$2.69$2.2136,297 shs$73.73 million
04/04/2025$2.60$2.56
-1.54%		$2.68$2.5020,834 shs$82.42 million
04/03/2025$2.61$2.60
-0.38%		$2.69$2.5916,303 shs$83.71 million
04/02/2025$2.68$2.61
-2.61%		$2.65$2.5815,626 shs$84.03 million
Related Companies

This page (NASDAQ:GRIL) was last updated on 5/3/2025 by MarketBeat.com Staff
From Our Partners
Elon’s Terrifying Warning Forces Trump To Take Action
Elon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...
American Hartford Gold | Sponsored
Elon Set to Shock the World by May 1st ?
Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...
Brownstone Research | Sponsored
Gold Alert: The Truth About Fort Knox Is Coming
Owning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...
Golden Portfolio | Sponsored
Massive new energy source found in Utah
NEW THIS WEEK: Huge Energy Discovery In Utah The Department of Energy say it could power America for millio...
Stansberry Research | Sponsored
How to invest in Elon Musk’s Optimus before its launch
Elon Musk is set to completely take over the AI industry with Optimus… A breakthrough AI-powered robot that El...
InvestorPlace | Sponsored
Trump to solve American wealth loss?
Is President Trump’s Executive Order 14179… A secret way to restore wealth for good citizens? If you’ve ...
Paradigm Press | Sponsored
Real Americans Don’t Wait on Wall Street’s Next Move
What's happening in the markets right now should concern every freedom-loving American who's worked hard and s...
Premier Gold Co | Sponsored
The collapse has already started
The headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...
Investors Alley | Sponsored