Free Trial

Muscle Maker (GRIL) Stock Chart & Stock Price History

→ “Dollar Will Be Worth NOTHING” -Musk (From Crypto 101 Media) (Ad)
Free GRIL Stock Alerts
$0.34
+0.01 (+3.01%)
(As of 05/15/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

Muscle Maker Stock Price Performance

5 Day
Performance
+10.00%
1 Month
Performance
+45.31%
3 Month
Performance
-9.95%
6 Month
Performance
-40.40%
Year-To-Date
Performance
-14.56%
1 Year
Performance
-68.89%
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

Ad Crypto 101 Media
“Dollar Will Be Worth NOTHING” -Musk
Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.
Click here to claim your free seat ticket now.

GRIL Stock Chart for Thursday, May, 16, 2024

GRIL Chart by TradingView

Muscle Maker Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$0.33$0.34
+2.95%		$0.35$0.33201,762 shs$11.02 million
05/15/2024$0.33$0.33$0.34$0.32244,127 shs$10.70 million
05/14/2024$0.32$0.33
+5.19%		$0.34$0.32241,397 shs$10.70 million
05/13/2024$0.31$0.32
+1.58%		$0.35$0.30322,114 shs$10.17 million
05/10/2024$0.30$0.31
+4.05%		$0.33$0.28165,853 shs$10.02 million
05/09/2024$0.27$0.30
+12.83%		$0.33$0.27677,972 shs$9.63 million
05/08/2024$0.26$0.27
+1.92%		$0.28$0.25115,467 shs$8.53 million
05/07/2024$0.26$0.26$0.27$0.2572,191 shs$8.37 million
05/06/2024$0.26$0.26
+1.96%		$0.27$0.2568,022 shs$8.37 million
05/03/2024$0.26$0.26$0.27$0.2537,300 shs$8.23 million
05/02/2024$0.27$0.26
-5.65%		$0.27$0.2537,200 shs$8.23 million
05/01/2024$0.27$0.27$0.28$0.2628,303 shs$8.72 million
04/30/2024$0.27$0.27
+0.74%		$0.28$0.2628,303 shs$8.72 million
04/29/2024$0.27$0.27
-0.55%		$0.28$0.2631,733 shs$8.66 million
04/26/2024$0.28$0.27
-2.24%		$0.29$0.2573,486 shs$8.73 million
04/25/2024$0.28$0.28$0.30$0.2746,700 shs$8.93 million
04/24/2024$0.28$0.28
-0.68%		$0.30$0.2746,534 shs$8.93 million
04/23/2024$0.27$0.28
+2.80%		$0.28$0.2734,161 shs$8.99 million
04/22/2024$0.27$0.27$0.29$0.26116,075 shs$8.74 million
04/19/2024$0.26$0.26$0.27$0.23157,388 shs$8.31 million
04/18/2024$0.22$0.26
+14.97%		$0.27$0.23157,342 shs$8.31 million
04/17/2024$0.24$0.22
-4.71%		$0.26$0.22152,658 shs$7.23 million
04/16/2024$0.24$0.24$0.28$0.23284,755 shs$7.58 million
04/15/2024$0.27$0.24
-14.02%		$0.28$0.23273,356 shs$7.58 million
04/12/2024$0.30$0.27
-7.59%		$0.30$0.2793,479 shs$8.82 million
04/11/2024$0.31$0.30
-4.60%		$0.30$0.2856,892 shs$9.54 million
04/10/2024$0.32$0.31
-1.55%		$0.32$0.3024,056 shs$10.00 million
04/09/2024$0.32$0.32$0.32$0.30396,901 shs$10.16 million
04/08/2024$0.32$0.32
-2.47%		$0.32$0.30396,901 shs$10.16 million
04/05/2024$0.32$0.33
+2.45%		$0.33$0.32118,637 shs$10.49 million
04/04/2024$0.31$0.32
+3.28%		$0.33$0.30226,406 shs$10.24 million
04/03/2024$0.30$0.31
+1.32%		$0.32$0.29285,538 shs$9.92 million
04/02/2024$0.30$0.30$0.31$0.3042,404 shs$9.79 million
04/01/2024$0.30$0.30
+1.67%		$0.31$0.3042,404 shs$9.79 million
03/29/2024$0.30$0.30$0.33$0.29323,800 shs$9.63 million
03/28/2024$0.29$0.30
+3.53%		$0.33$0.29323,748 shs$9.63 million
03/27/2024$0.29$0.29$0.32$0.28330,154 shs$9.30 million
03/26/2024$0.30$0.29
-3.86%		$0.32$0.28328,784 shs$9.30 million
03/25/2024$0.30$0.30$0.33$0.29590,838 shs$9.67 million
03/22/2024$0.34$0.30
-11.96%		$0.33$0.29588,500 shs$9.67 million
“Dollar Will Be Worth NOTHING” -Musk (Ad)

Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.

Click here to claim your free seat ticket now.
03/21/2024$0.40$0.34
-15.29%		$0.39$0.33718,215 shs$10.99 million
03/20/2024$0.42$0.40
-5.09%		$0.43$0.38489,236 shs$12.97 million
03/19/2024$0.42$0.42$0.43$0.37420,023 shs$13.66 million
03/18/2024$0.38$0.42
+11.16%		$0.43$0.37417,105 shs$13.66 million
03/15/2024$0.39$0.39$0.40$0.38148,569 shs$12.65 million
03/14/2024$0.38$0.39
+2.18%		$0.40$0.38148,567 shs$12.65 million
03/13/2024$0.37$0.38
+3.19%		$0.41$0.37188,690 shs$12.38 million
03/12/2024$0.37$0.37
+1.86%		$0.38$0.36122,342 shs$12 million
03/11/2024$0.37$0.37
+0.03%		$0.37$0.3645,008 shs$11.78 million
03/08/2024$0.35$0.37
+4.57%		$0.37$0.3568,628 shs$11.78 million
03/07/2024$0.35$0.35$0.35$0.3435,411 shs$11.26 million
03/06/2024$0.35$0.35
+0.34%		$0.35$0.3434,905 shs$11.26 million
03/05/2024$0.34$0.35
+1.54%		$0.35$0.3357,865 shs$11.22 million
03/04/2024$0.34$0.34$0.35$0.3456,681 shs$11.05 million
03/01/2024$0.35$0.35$0.36$0.33119,203 shs$11.27 million
02/29/2024$0.35$0.35
+0.29%		$0.36$0.33119,183 shs$11.27 million
02/28/2024$0.34$0.35
+4.18%		$0.35$0.33130,962 shs$11.24 million
02/27/2024$0.34$0.34$0.34$0.33114,024 shs$10.79 million
02/26/2024$0.35$0.34
-4.01%		$0.34$0.33113,805 shs$10.79 million
02/23/2024$0.36$0.36
+1.53%		$0.37$0.3564,608 shs$11.75 million
02/22/2024$0.36$0.36$0.38$0.35213,250 shs$11.57 million
02/21/2024$0.36$0.36$0.38$0.35213,250 shs$11.57 million
02/20/2024$1.32$0.36
-72.77%		$0.38$0.35212,838 shs$11.57 million
02/19/2024$0.38$1.32
+248.01%		$1.37$1.27936,800 shs$42.50 million
02/16/2024$0.36$0.38
+4.17%		$0.39$0.3696,144 shs$12.24 million
02/15/2024$0.36$0.36
+2.76%		$0.36$0.34116,812 shs$11.75 million

Related Companies:
This page (NASDAQ:GRIL) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Gold Set to EXPLODE!
Gold Safe Exchange
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Why Is Gold On a MASSIVE rally?
Huge Alerts
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden FINISHED On June 13th?
Paradigm Press
How Biden has already won 2024
Porter & Company