Free Trial
→ Why Buffett and 100 members of Congress are Piling into this One Investment (From Behind the Markets) (Ad) Buy GRIL Stock  Free GRIL Stock Alerts

Muscle Maker (GRIL) Stock Chart & Stock Price History

Muscle Maker logo
$2.70 -0.09 (-3.23%)
As of 03/28/2025
Compare

Muscle Maker Stock Price Performance

5 Day
Performance
-4.93%
1 Month
Performance
-19.64%
3 Month
Performance
-21.97%
6 Month
Performance
+104.55%
Year-To-Date
Performance
-21.97%
1 Year
Performance
+803.01%
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 Monday, March, 31, 2025

GRIL Chart by TradingView
Remove Ads

Muscle Maker Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/31/2025$2.70$2.70$2.77$2.698,251 shs$86.93 million
03/28/2025$2.85$2.79
-2.11%		$2.87$2.7610,973 shs$89.83 million
03/27/2025$2.84$2.85
+0.35%		$2.85$2.744,764 shs$91.76 million
03/26/2025$2.84$2.84$2.89$2.7434,415 shs$91.44 million
03/25/2025$2.89$2.84
-1.73%		$2.89$2.7434,415 shs$91.44 million
03/24/2025$2.89$2.89$3.00$2.8714,941 shs$93.05 million
03/21/2025$2.93$2.97
+1.19%		$3.05$2.973,515 shs$95.46 million
03/20/2025$2.97$2.93
-1.18%		$2.95$2.8210,281 shs$94.34 million
03/19/2025$2.92$2.97
+1.54%		$3.07$2.8727,778 shs$95.46 million
03/18/2025$3.04$2.92
-3.95%		$3.02$2.8130,744 shs$94.02 million
03/17/2025$3.04$3.04$3.11$2.9913,725 shs$97.88 million
03/14/2025$3.24$3.02
-6.79%		$3.24$2.9159,098 shs$97.23 million
03/13/2025$3.08$3.24
+5.19%		$3.30$2.9533,191 shs$104.32 million
03/12/2025$3.07$3.08
+0.33%		$3.19$2.9925,873 shs$99.17 million
03/11/2025$3.20$3.07
-4.06%		$3.25$3.008,239 shs$98.85 million
03/10/2025$3.20$3.20$3.21$2.908,853 shs$103.03 million
03/07/2025$3.10$3.10$3.21$3.0713,316 shs$99.81 million
03/06/2025$3.10$3.10$3.21$3.0713,316 shs$99.81 million
03/05/2025$3.16$3.10
-1.90%		$3.16$2.8725,207 shs$99.81 million
03/04/2025$3.45$3.16
-8.41%		$3.43$3.1625,771 shs$101.74 million
03/03/2025$3.45$3.45$3.49$3.1311,975 shs$111.08 million
02/28/2025$3.44$3.36
-2.30%		$3.51$3.235,253 shs$108.18 million
Related Companies

This page (NASDAQ:GRIL) was last updated on 3/31/2025 by MarketBeat.com Staff
From Our Partners
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | 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 | Sponsored
Trump’s Great Society
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
URGENT: Someone's Moving Gold Out of London...
People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...
Golden Portfolio | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored