Muscle Maker (GRIL) Stock Chart & Stock Price History $0.94 +0.06 (+7.38%) As of 08/13/2025 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 88.98%, with a year-to-date return of -72.69%. In the past month, the stock has decreased 26.18%, reflecting recent market activity. As of the latest close, Muscle Maker traded at $0.88 with a market cap of $28.33 million and volume of 173,760 shares. Five years ago, the stock traded at $3.20, representing a 70.47% decrease over that period. At the time, it had a market cap of $20.77 million and a volume of 1.76 million 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+4.41%1 Month Performance-26.18%3 Month Performance-28.95%Year-To-Date Performance-72.69%1 Year Performance+88.98%5 Year Performance-70.47% GRIL Stock Chart for Thursday, August, 14, 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 Capitalization08/13/2025$0.88$0.88-0.03%$0.92$0.85173,760 shs$28.33 million08/12/2025$0.92$0.88-4.64%$0.95$0.86190,484 shs$28.34 million08/11/2025$0.92$0.92$0.95$0.91132,690 shs$29.72 million08/08/2025$0.91$0.91-0.55%$0.95$0.88286,303 shs$29.14 million08/07/2025$0.85$0.91+7.39%$0.95$0.86330,306 shs$29.30 million08/06/2025$0.85$0.85$0.87$0.84148,667 shs$27.28 million08/05/2025$0.87$0.85-2.23%$0.87$0.84148,667 shs$27.28 million08/04/2025$0.87$0.87$0.91$0.85196,363 shs$27.91 million08/01/2025$1.08$1.08$1.15$1.051.19 million shs$34.77 million07/31/2025$1.08$1.08$1.15$1.051.19 million shs$34.77 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. 07/30/2025$1.08$1.08$1.15$1.051.19 million shs$34.77 million07/29/2025$1.08$1.08$1.15$1.051.19 million shs$34.77 million07/28/2025$1.08$1.08$1.15$1.051.19 million shs$34.77 million07/25/2025$1.56$1.10-29.49%$1.15$1.045.58 million shs$35.42 million07/24/2025$1.79$1.56-12.85%$2.30$1.502.37 million shs$50.23 million07/23/2025$1.52$1.79+17.76%$1.85$1.59424,646 shs$57.63 million07/22/2025$1.41$1.52+7.80%$1.52$1.43123,289 shs$48.94 million07/21/2025$1.41$1.41$1.42$1.3941,393 shs$45.40 million07/18/2025$1.29$1.38+6.98%$1.42$1.3093,125 shs$44.43 million07/17/2025$1.29$1.29+0.02%$1.32$1.2856,588 shs$41.53 million07/16/2025$1.29$1.29-0.02%$1.32$1.2966,888 shs$41.52 million07/15/2025$1.28$1.29+0.78%$1.36$1.2852,744 shs$41.53 million07/14/2025$1.28$1.28$1.33$1.25139,122 shs$41.21 million Related Companies PNST Stock Price Chart RMBL Stock Price Chart GENK Stock Price Chart TZOO Stock Price Chart RRGB Stock Price Chart PLCE Stock Price Chart DIBS Stock Price Chart UFG Stock Price Chart FOSL Stock Price Chart THCH 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 8/14/2025 by MarketBeat.com Staff From Our PartnersGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredHIDDEN IN THE BOOK OF GENESIS…“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredWhen the levee breaksThe U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...Porter & Company | SponsoredIs Elon's empire crumbling?The Tesla Shock Nobody Sees Coming While headlines scream "Tesla is doomed"... Jeff Brown has uncovered ...Brownstone Research | SponsoredBut this $20 American company could control the secretThe "Impossible" Chip That Runs on Pure Light Google's quantum computer shocked the world... but China DEMO...The Oxford Club | SponsoredBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredGenerate up to $5,000/month with 10X less money?The secret to retiring without a million-dollar nest egg. I'm talking about generating enough monthly inco...Investors Alley | 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.
MarketBeat All Access