Muscle Maker (GRIL) Stock Chart & Stock Price History $3.64 -0.08 (-2.15%) (As of 12/20/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsTrends Muscle Maker Stock Price Performance 5 Day Performance-8.08%1 Month Performance-1.62%3 Month Performance+976.92%6 Month Performance+973.11%Year-To-Date Performance+808.86%1 Year Performance+787.80% 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 Media Humiliated: Demo of Elon’s Tech Proves They’re Wrong (Ad)Elon Musk believes his new AI product will be worth an incredible $9 trillion. But the mainstream media is not buying it.Click here to watch this demo and decide for yourself. GRIL Stock Chart for Saturday, December, 21, 2024 GRIL Chart by TradingView Muscle Maker Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization12/20/2024$3.84$3.72-3.12%$3.95$3.5056,062 shs$119.77 million12/19/2024$3.91$3.84-1.79%$4.08$3.8031,350 shs$123.64 million12/18/2024$3.95$3.91-1.01%$4.12$3.7433,842 shs$125.89 million12/17/2024$3.96$3.95-0.25%$4.20$3.8772,535 shs$127.18 million12/16/2024$3.96$3.96$4.08$3.7552,175 shs$127.50 million12/13/2024$3.91$3.87-1.02%$3.90$3.6656,438 shs$124.60 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. 12/12/2024$3.91$3.91$4.39$3.56129,553 shs$125.89 million12/11/2024$3.62$3.91+8.01%$4.39$3.56129,491 shs$125.89 million12/10/2024$3.62$3.62$3.89$3.40146,199 shs$116.55 million12/09/2024$3.74$3.62-3.08%$3.89$3.40143,443 shs$116.55 million12/06/2024$4.25$3.86-9.18%$4.23$3.72144,853 shs$124.28 million12/05/2024$4.25$4.25$4.39$4.1174,469 shs$136.84 million12/04/2024$4.23$4.25+0.47%$4.39$4.1172,741 shs$136.84 million12/03/2024$4.23$4.23$5.57$3.72527,774 shs$136.19 million12/02/2024$5.25$4.23-19.43%$5.57$3.72518,207 shs$136.19 million11/29/2024$4.32$4.32$4.79$4.00241,899 shs$139.09 million11/28/2024$4.00$4.32+8.00%$4.79$4.00241,899 shs$139.09 million11/27/2024$4.00$4.00$4.08$3.70263,245 shs$128.79 million11/26/2024$1.32$4.00+203.03%$4.08$3.70260,526 shs$128.79 million11/25/2024$3.36$1.32-60.71%$1.37$1.27936,800 shs$42.50 million11/22/2024$3.70$3.36-9.19%$3.58$3.2534,983 shs$108.18 million11/21/2024$3.02$3.70+22.52%$4.10$3.25233,930 shs$119.13 million11/20/2024$2.98$3.02+1.34%$3.21$2.9639,558 shs$97.24 million Related Companies SDOT Stock Price Chart PNST Stock Price Chart SBUX Stock Price Chart BROS Stock Price Chart SHAK Stock Price Chart WEN Stock Price Chart CNNE Stock Price Chart PSQH Stock Price Chart PLCE Stock Price Chart QRTEA 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 12/21/2024 by MarketBeat.com Staff From Our PartnersAmazon coin set to soar 25X – starting December 16th?This tiny 3-cent crypto just partnered with one of the biggest companies in the world… Amazon. And one team...True Market Insiders | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | Sponsored24/7 Automated Profits in CryptoWhat if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...Crypto Swap Profits | SponsoredElon Musk’s chilling warning for humanityThe 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...The Freeport Society | SponsoredVladimir Lenin was right…The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...Porter & Company | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | Sponsored⭕ [URGENT] Buy Alert just triggeredMy absolute favorite stock just hit a critical "buy now" trigger price.Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
