GRIL

Muscle Maker Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Muscle Maker Inc GRIL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.81% 1.22 10:02:37
Open Price Low Price High Price Close Price Prev Close
1.25 1.21 1.2999 1.23
more quote information »

GRIL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.421.641.13021.41820,833-0.20-14.08%
1 Month1.7051.79971.13021.49542,751-0.485-28.45%
3 Months2.672.941.13021.93417,950-1.45-54.31%
6 Months1.953.701.13022.25576,856-0.73-37.44%
1 Year1.774.201.13022.10875,251-0.55-31.07%
3 Years4.705.381.13022.13746,456-3.48-74.04%
5 Years4.705.381.13022.13746,456-3.48-74.04%

GRIL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 1.23 -0.06 -4.65% 1.29 1.32 1.1302 748,018
May 12 2021 1.29 -0.07 -5.15% 1.38 1.3818 1.24 579,211
May 11 2021 1.36 -0.07 -4.9% 1.38 1.43 1.31 579,147
May 10 2021 1.43 -0.11 -7.14% 1.53 1.54 1.41 603,684
May 07 2021 1.54 0.11 7.69% 1.42 1.64 1.41 1,594,107
May 06 2021 1.43 -0.03 -2.05% 1.43 1.46 1.40 165,260
May 05 2021 1.46 0.00 0.0% 1.47 1.52 1.39 486,880
May 04 2021 1.46 -0.03 -2.01% 1.49 1.495 1.41 215,234
May 03 2021 1.49 0.02 1.36% 1.46 1.54 1.43 401,771
Apr 30 2021 1.47 -0.02 -1.34% 1.48 1.57 1.42 494,758
Apr 29 2021 1.49 -0.13 -7.74% 1.64 1.64 1.465 701,016
Apr 28 2021 1.615 -0.04 -2.12% 1.67 1.71 1.57 472,886
Apr 27 2021 1.65 -0.05 -2.94% 1.73 1.73 1.62 154,814
Apr 26 2021 1.70 0.08 4.94% 1.65 1.7164 1.59 262,664
Apr 23 2021 1.62 0.08 5.19% 1.57 1.63 1.5434 589,664
Apr 22 2021 1.54 0.00 0.0% 1.56 1.668 1.46 1,021,353
Apr 21 2021 1.54 0.05 3.36% 1.49 1.5899 1.40 328,160
Apr 20 2021 1.49 -0.06 -3.87% 1.61 1.61 1.38 686,183
Apr 19 2021 1.55 -0.15 -8.82% 1.64 1.70 1.55 394,383
Apr 16 2021 1.70 0.04 2.41% 1.705 1.7997 1.60 423,823
Apr 15 2021 1.66 -0.24 -12.63% 1.89 1.9025 1.64 732,826
Apr 14 2021 1.90 -0.08 -4.04% 1.98 1.99 1.86 195,498
See More Historical Prices »


Your Recent History
NASDAQ
GRIL
Muscle Mak..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.