Muscle Maker Inc. (GRIL)
NASDAQ: GRIL
· Real-Time Price · USD
1.32
0.06 (4.76%)
At close: Jul 26, 2023, 10:00 PM
GRIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2023 | 1.10 | 1.10 | 1.01 | 1.01 | 1.01 | -8.18% | 171,374 |
| Aug 18, 2023 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | 8.91% | 319,574 |
| Aug 17, 2023 | 1.05 | 1.08 | 1.00 | 1.01 | 1.01 | -4.72% | 153,429 |
| Aug 16, 2023 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 224,327 |
| Aug 15, 2023 | 1.05 | 1.10 | 1.02 | 1.08 | 1.08 | 1.89% | 480,206 |
| Aug 14, 2023 | 1.15 | 1.20 | 1.05 | 1.06 | 1.06 | -3.64% | 310,637 |
| Aug 11, 2023 | 1.10 | 1.11 | 0.90 | 1.10 | 1.10 | -0.90% | 1,013,195 |
| Aug 10, 2023 | 1.21 | 1.21 | 1.10 | 1.11 | 1.11 | -5.93% | 777,575 |
| Aug 9, 2023 | 1.20 | 1.22 | 1.13 | 1.18 | 1.18 | -10.61% | 486,726 |
| Jul 26, 2023 | 1.29 | 1.37 | 1.27 | 1.32 | 1.32 | 4.76% | 929,848 |
| Jul 25, 2023 | 1.39 | 1.47 | 1.23 | 1.26 | 1.26 | -7.35% | 1,603,210 |
| Jul 24, 2023 | 1.27 | 1.47 | 1.27 | 1.36 | 1.36 | 6.25% | 1,423,394 |
| Jul 21, 2023 | 1.29 | 1.29 | 1.23 | 1.28 | 1.29 | -0.78% | 233,903 |
| Jul 20, 2023 | 1.29 | 1.30 | 1.23 | 1.29 | 1.29 | 0.78% | 276,323 |
| Jul 19, 2023 | 1.32 | 1.34 | 1.28 | 1.28 | 1.28 | -0.78% | 912,830 |
| Jul 18, 2023 | 1.22 | 1.42 | 1.21 | 1.29 | 1.29 | 6.61% | 1,362,511 |
| Jul 17, 2023 | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | 5.22% | 157,168 |
| Jul 14, 2023 | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 119,031 |
| Jul 13, 2023 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | 2.63% | 208,996 |
| Jul 12, 2023 | 1.05 | 1.16 | 1.05 | 1.14 | 1.14 | 7.55% | 493,429 |