Muscle Maker (GRIL) Stock Chart & Stock Price History $0.92 0.00 (-0.34%) As of 09/2/2025 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 152.86%, with a year-to-date return of -73.43%. In the past month, the stock has increased 6.08%, reflecting recent market activity. As of the latest close, Muscle Maker traded at $0.92 with a market cap of $29.60 million and volume of 71,089 shares. Five years ago, the stock traded at $2.51, representing a 63.37% decrease over that period. At the time, it had a market cap of $17.19 million and a volume of 214,302 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-1.11%1 Month Performance+6.08%3 Month Performance-23.38%Year-To-Date Performance-73.43%1 Year Performance+152.86%5 Year Performance-63.37% GRIL Stock Chart for Thursday, September, 4, 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 Capitalization09/03/2025$0.92$0.92-0.34%$0.94$0.9071,089 shs$29.60 million09/02/2025$0.92$0.92$0.94$0.8875,357 shs$29.70 million09/01/2025$0.92$0.92$0.94$0.8875,357 shs$29.70 million08/29/2025$0.94$0.93-1.25%$0.94$0.9187,423 shs$29.93 million08/28/2025$0.93$0.94+1.70%$0.95$0.92141,484 shs$30.31 million08/27/2025$0.94$0.93-1.51%$0.94$0.90100,067 shs$29.81 million08/26/2025$0.92$0.94+2.16%$0.95$0.9174,973 shs$30.27 million08/25/2025$0.92$0.92$0.94$0.8889,531 shs$29.62 million08/22/2025$0.87$0.89+2.20%$0.93$0.85110,364 shs$28.66 million08/21/2025$0.91$0.87-4.52%$0.91$0.8793,494 shs$28.04 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. 08/20/2025$0.96$0.91-4.51%$0.96$0.91118,493 shs$29.36 million08/19/2025$0.92$0.96+4.38%$0.96$0.90171,815 shs$30.75 million08/18/2025$0.92$0.92$0.94$0.88212,751 shs$29.46 million08/15/2025$0.94$0.93-1.58%$0.94$0.89153,272 shs$29.94 million08/14/2025$0.88$0.94+7.38%$0.98$0.87244,397 shs$30.42 million08/13/2025$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 million Related Companies PNST Stock Price Chart RMBL Stock Price Chart RRGB Stock Price Chart AKA Stock Price Chart GENK Stock Price Chart TZOO Stock Price Chart RAY Stock Price Chart SPWH Stock Price Chart PLCE Stock Price Chart DIBS 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 9/4/2025 by MarketBeat.com Staff From Our PartnersCrypto Income (almost instantly)How would you like to collect a small percentage of the $4 billion changing hands daily in the crypto market? ...Awesomely, LLC | SponsoredRetire Comfortably with These New Monthly Income ETFs?Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...Investors Alley | SponsoredThis Massive Market is Ripe for Disruption by this NasdaqFanatics Hit $31B. This Nasdaq Company Is Building the Next Wave Fanatics built a merch empire by owning th...i2i Marketing Group, LLC | Sponsored“Shadow Group” in Washington, DC Could Crash MarketNew Amazon Crisis Could Tank U.S. Stock Market A new panic is halting AI projects at Amazon and could split...Altimetry | SponsoredThe End of Elon Musk…?The End of Elon Musk? Don't make him laugh. Jeff Brown has been hearing this same tired story for years, an...Brownstone Research | Sponsored“Fed Proof” Your Bank Account with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredThe Orphaned Well Crisis Hidden Across AmericaAcross the U.S., millions of abandoned oil and gas wells are leaking methane into the air — a costly and dange...The Tomorrow Investor | SponsoredINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | 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.
