Free Trial

Muscle Maker (GRIL) Stock Chart & Stock Price History

→ Move Your Money Before May 22 (From Stansberry Research) (Ad)
Free GRIL Stock Alerts
$0.27
-0.01 (-2.24%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

Muscle Maker Stock Price Performance

5 Day
Performance
-0.18%
1 Month
Performance
-6.16%
3 Month
Performance
-12.58%
6 Month
Performance
-58.58%
Year-To-Date
Performance
-32.33%
1 Year
Performance
-78.15%
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

Ad Stansberry Research
Move Your Money Before May 22
The SIX WORDS That Could Destroy America... And The Value of Your Savings. He predicted the dangerous rise of inflation... the death of the 60/40 portfolio... and now, this 40-year market veteran and retirement expert is stepping forward with a new must-see warning for every American. It involves the world's most powerful investors, central bankers, and America's most bitter geopolitical rivals.
Here's where Dr. David Eifrig says to move your money immediately.

GRIL Stock Chart for Friday, April, 26, 2024

GRIL Chart by TradingView

Muscle Maker Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$0.28$0.28$0.30$0.2746,700 shs$8.93 million
04/24/2024$0.28$0.28
-0.68%		$0.30$0.2746,534 shs$8.93 million
04/23/2024$0.27$0.28
+2.80%		$0.28$0.2734,161 shs$8.99 million
04/22/2024$0.27$0.27$0.29$0.26116,075 shs$8.74 million
04/19/2024$0.26$0.26$0.27$0.23157,388 shs$8.31 million
04/18/2024$0.22$0.26
+14.97%		$0.27$0.23157,342 shs$8.31 million
04/17/2024$0.24$0.22
-4.71%		$0.26$0.22152,658 shs$7.23 million
04/16/2024$0.24$0.24$0.28$0.23284,755 shs$7.58 million
04/15/2024$0.27$0.24
-14.02%		$0.28$0.23273,356 shs$7.58 million
04/12/2024$0.30$0.27
-7.59%		$0.30$0.2793,479 shs$8.82 million
04/11/2024$0.31$0.30
-4.60%		$0.30$0.2856,892 shs$9.54 million
04/10/2024$0.32$0.31
-1.55%		$0.32$0.3024,056 shs$10.00 million
04/09/2024$0.32$0.32$0.32$0.30396,901 shs$10.16 million
04/08/2024$0.32$0.32
-2.47%		$0.32$0.30396,901 shs$10.16 million
04/05/2024$0.32$0.33
+2.45%		$0.33$0.32118,637 shs$10.49 million
04/04/2024$0.31$0.32
+3.28%		$0.33$0.30226,406 shs$10.24 million
04/03/2024$0.30$0.31
+1.32%		$0.32$0.29285,538 shs$9.92 million
04/02/2024$0.30$0.30$0.31$0.3042,404 shs$9.79 million
04/01/2024$0.30$0.30
+1.67%		$0.31$0.3042,404 shs$9.79 million
03/29/2024$0.30$0.30$0.33$0.29323,800 shs$9.63 million
03/28/2024$0.29$0.30
+3.53%		$0.33$0.29323,748 shs$9.63 million
03/27/2024$0.29$0.29$0.32$0.28330,154 shs$9.30 million
03/26/2024$0.30$0.29
-3.86%		$0.32$0.28328,784 shs$9.30 million
03/25/2024$0.30$0.30$0.33$0.29590,838 shs$9.67 million
03/22/2024$0.34$0.30
-11.96%		$0.33$0.29588,500 shs$9.67 million
03/21/2024$0.40$0.34
-15.29%		$0.39$0.33718,215 shs$10.99 million
03/20/2024$0.42$0.40
-5.09%		$0.43$0.38489,236 shs$12.97 million
03/19/2024$0.42$0.42$0.43$0.37420,023 shs$13.66 million
03/18/2024$0.38$0.42
+11.16%		$0.43$0.37417,105 shs$13.66 million
03/15/2024$0.39$0.39$0.40$0.38148,569 shs$12.65 million
03/14/2024$0.38$0.39
+2.18%		$0.40$0.38148,567 shs$12.65 million
03/13/2024$0.37$0.38
+3.19%		$0.41$0.37188,690 shs$12.38 million
03/12/2024$0.37$0.37
+1.86%		$0.38$0.36122,342 shs$12 million
03/11/2024$0.37$0.37
+0.03%		$0.37$0.3645,008 shs$11.78 million
03/08/2024$0.35$0.37
+4.57%		$0.37$0.3568,628 shs$11.78 million
03/07/2024$0.35$0.35$0.35$0.3435,411 shs$11.26 million
03/06/2024$0.35$0.35
+0.34%		$0.35$0.3434,905 shs$11.26 million
03/05/2024$0.34$0.35
+1.54%		$0.35$0.3357,865 shs$11.22 million
03/04/2024$0.34$0.34$0.35$0.3456,681 shs$11.05 million
03/01/2024$0.35$0.35$0.36$0.33119,203 shs$11.27 million
Move Your Money Before May 1 (Ad)

Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?

Click here to get the full story before May 1. 
02/29/2024$0.35$0.35
+0.29%		$0.36$0.33119,183 shs$11.27 million
02/28/2024$0.34$0.35
+4.18%		$0.35$0.33130,962 shs$11.24 million
02/27/2024$0.34$0.34$0.34$0.33114,024 shs$10.79 million
02/26/2024$0.35$0.34
-4.01%		$0.34$0.33113,805 shs$10.79 million
02/23/2024$0.36$0.36
+1.53%		$0.37$0.3564,608 shs$11.75 million
02/22/2024$0.36$0.36$0.38$0.35213,250 shs$11.57 million
02/21/2024$0.36$0.36$0.38$0.35213,250 shs$11.57 million
02/20/2024$1.32$0.36
-72.77%		$0.38$0.35212,838 shs$11.57 million
02/19/2024$0.38$1.32
+248.01%		$1.37$1.27936,800 shs$42.50 million
02/16/2024$0.36$0.38
+4.17%		$0.39$0.3696,144 shs$12.24 million
02/15/2024$0.36$0.36
+2.76%		$0.36$0.34116,812 shs$11.75 million
02/14/2024$0.36$0.36$0.36$0.3429,565 shs$11.43 million
02/13/2024$0.36$0.36
-0.14%		$0.36$0.3428,660 shs$11.43 million
02/12/2024$0.36$0.36$0.37$0.33138,539 shs$11.45 million
02/09/2024$0.34$0.35
+2.21%		$0.36$0.3436,496 shs$11.33 million
02/08/2024$0.35$0.34
-0.75%		$0.35$0.3455,668 shs$11.09 million
02/07/2024$0.35$0.35$0.37$0.3445,890 shs$11.17 million
02/06/2024$0.37$0.35
-6.22%		$0.37$0.3445,873 shs$11.17 million
02/05/2024$0.37$0.37$0.37$0.35120,864 shs$11.91 million
02/02/2024$0.34$0.34$0.35$0.33118,064 shs$10.95 million
02/01/2024$0.33$0.34
+3.34%		$0.35$0.33117,925 shs$10.95 million
01/31/2024$0.33$0.33$0.33$0.3278,865 shs$10.59 million
01/30/2024$0.32$0.33
+3.79%		$0.34$0.31390,382 shs$10.59 million
01/29/2024$0.32$0.32$0.34$0.31208,878 shs$10.21 million
01/26/2024$0.35$0.31
-11.12%		$0.36$0.30953,364 shs$9.98 million
01/25/2024$0.34$0.35
+2.59%		$0.35$0.33219,568 shs$11.23 million

Related Companies:
This page (NASDAQ:GRIL) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Trump is sounding the alarm
Preserve Gold