Free Trial
→ Trump Orders 'National Digital Asset Stockpile' (From Crypto 101 Media) (Ad) Buy GRIL Stock  Free GRIL Stock Alerts

Muscle Maker (GRIL) Stock Chart & Stock Price History

Muscle Maker logo
$1.88 +0.14 (+8.05%)
As of 04/17/2025
Compare

Muscle Maker Stock Price Performance

5 Day
Performance
-1.05%
1 Month
Performance
-35.62%
3 Month
Performance
-44.95%
6 Month
Performance
+512.38%
Year-To-Date
Performance
-45.66%
1 Year
Performance
+628.68%
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 Friday, April, 18, 2025

GRIL Chart by TradingView

Muscle Maker Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/17/2025$1.85$1.74
-5.95%		$1.91$1.7125,091 shs$56.02 million
04/16/2025$1.85$1.85$1.97$1.8414,556 shs$59.56 million
04/15/2025$1.90$1.85
-2.63%		$1.97$1.8414,556 shs$59.56 million
04/14/2025$1.90$1.90$2.09$1.9032,213 shs$61.17 million
04/11/2025$2.28$1.97
-13.76%		$2.34$1.9234,977 shs$63.31 million
04/10/2025$2.10$2.28
+8.57%		$2.31$2.0515,596 shs$73.41 million
04/09/2025$2.29$2.10
-8.30%		$2.27$2.0727,706 shs$42.50 million
04/09/2025$2.29$2.10
-8.30%		$2.27$2.0727,706 shs$42.50 million
04/08/2025$2.29$2.29$2.69$2.2136,297 shs$73.73 million
04/08/2025$2.29$2.29$2.69$2.2136,297 shs$73.73 million
04/07/2025$2.29$2.29$2.69$2.2136,297 shs$73.73 million
04/04/2025$2.60$2.56
-1.54%		$2.68$2.5020,834 shs$82.42 million
04/03/2025$2.61$2.60
-0.38%		$2.69$2.5916,303 shs$83.71 million
04/02/2025$2.68$2.61
-2.61%		$2.65$2.5815,626 shs$84.03 million
04/01/2025$2.70$2.68
-0.74%		$2.68$2.547,978 shs$86.29 million
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
Related Companies

This page (NASDAQ:GRIL) was last updated on 4/18/2025 by MarketBeat.com Staff
From Our Partners
Claim Your FREE Protection Guide
In the final days of his first term, Trump quietly left open an "off the books" wealth-protection loophole hid...
American Alternative | Sponsored
Trump’s betrayal exposed
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
100-year-old investment secret predicts what?!
A 100-year-old indicator has quietly predicted nearly every major market meltdown — including the Dot-Com Bust...
Weiss Ratings | Sponsored
The first casualty of the 2025 trade war
The headlines scream tariffs and export bans — but the real damage is happening in retirement portfolios. Tim ...
Investors Alley | Sponsored
2025 could be "worse than the dot-com bust", says man who predicted 2008 banking crisis
What's coming next to the U.S. market could be worse than anything we've ever seen before – worse than the dot...
Stansberry Research | Sponsored
Is it CRAZY to still want reliable profits, despite this market?
Larry Benedict, the acclaimed "Market Wizard," is calling an emergency briefing now... The same Larry who –...
Brownstone Research | Sponsored
How War with China Could Start in 128 Days
The clock is ticking. Those who aren't prepared could lose everything. I've identified 43 investments we...
Behind the Markets | Sponsored
My prediction is coming true
We've developed a surprisingly effective way to see which stocks could double during massive shake-ups, by usi...
InvestorPlace | Sponsored