Muscle Maker (GRIL) Stock Chart & Stock Price History $3.70 +0.68 (+22.52%) (As of 11/20/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesSEC FilingsTrends Muscle Maker Stock Price Performance 5 Day Performance+6.02%1 Month Performance+17.09%3 Month Performance+642.67%6 Month Performance+1,171.91%Year-To-Date Performance+823.85%1 Year Performance+702.08% 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 New Year, New Opportunity! 2 AI Stocks Under $10 Ready to Soar (Ad)As we step into 2025, artificial intelligence (AI) stocks continue to dominate headlines, and now is the perfect moment to position yourself for the coming year’s potential. Our latest research has uncovered two must-buy AI stocks currently trading under $10/share – an affordable entry with promising growth potential. These stocks are flying under the radar, but it’s only a matter of time before they gain mainstream attention.👉 Click here to access your FREE report now! GRIL Stock Chart for Thursday, November, 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 Capitalization11/20/2024$2.98$3.02+1.34%$3.21$2.9639,558 shs$97.24 million11/19/2024$3.36$2.98-11.31%$3.35$2.8362,556 shs$95.95 million11/18/2024$3.36$3.36$3.51$3.2021,292 shs$108.18 million11/15/2024$3.49$3.49$3.68$3.4913,233 shs$112.37 million11/14/2024$3.56$3.49-1.97%$3.68$3.4912,580 shs$112.37 million11/13/2024$3.81$3.56-6.56%$3.90$3.1388,153 shs$114.62 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. 11/12/2024$1.32$3.81+188.64%$4.20$3.7043,090 shs$122.67 million11/11/2024$3.74$1.32-64.71%$1.37$1.27936,800 shs$42.50 million11/08/2024$2.86$3.03+5.94%$3.10$2.8833,351 shs$97.56 million11/07/2024$2.79$2.86+2.51%$2.99$2.7525,311 shs$92.08 million11/06/2024$2.82$2.79-1.06%$2.89$2.7235,156 shs$89.83 million11/05/2024$2.60$2.82+8.45%$3.07$2.65120,002 shs$90.80 million11/04/2024$2.60$2.60$3.15$2.5866,693 shs$83.72 million11/01/2024$2.76$2.76$3.15$2.57131,038 shs$88.86 million10/31/2024$2.75$2.76+0.36%$3.15$2.57131,038 shs$88.86 million10/30/2024$2.75$2.75$2.89$2.5359,227 shs$88.54 million10/29/2024$2.84$2.75-3.17%$2.89$2.5359,010 shs$88.54 million10/28/2024$2.84$2.84$3.38$2.81117,795 shs$91.44 million10/25/2024$3.51$2.84-19.09%$3.38$2.81117,141 shs$91.44 million10/24/2024$3.64$3.51-3.57%$3.65$3.2645,235 shs$113.01 million10/23/2024$3.75$3.64-2.93%$4.00$3.36157,581 shs$117.20 million10/22/2024$3.33$3.75+12.61%$3.75$3.2243,009 shs$120.74 million10/21/2024$3.16$3.33+5.38%$3.40$3.0590,438 shs$107.22 million Related Companies PNST Stock Price Chart SDOT Stock Price Chart SBUX Stock Price Chart BROS Stock Price Chart SHAK Stock Price Chart WEN Stock Price Chart CNNE Stock Price Chart FLWS Stock Price Chart LE Stock Price Chart VLGEA 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 11/21/2024 by MarketBeat.com Staff From Our PartnersMissed Nvidia? Watch this ASAPThis little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...Brownstone Research | 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 | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time N...Behind the Markets | 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 | Sponsored24/7 Automated Profits in CryptoThe 4th quarter of 2024 is shaping up to be one of the most explosive periods for crypto in recent memory. But...Crypto Swap Profits | SponsoredTrump Wins… But Elon Says Get Ready to BraceTrump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...Genesis Gold Group | SponsoredBut another coin could soar even higher …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin co...Weiss Ratings | 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.
