GRIL

Muscle Maker Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
0.021 1.71% 1.251 13:55:23
Open Price Low Price High Price Close Price Prev Close
1.22 1.22 1.30 1.23
more quote information »

GRIL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.231.331.17011.23482,4270.0211.71%
1 Month1.391.431.121.27429,889-0.139-10.0%
3 Months1.421.641.121.35698,017-0.169-11.9%
6 Months2.123.701.121.91658,861-0.869-40.99%
1 Year2.304.201.121.97976,586-1.05-45.61%
3 Years4.705.381.122.02737,995-3.45-73.38%
5 Years4.705.381.122.02737,995-3.45-73.38%

GRIL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 1.23 0.01 0.82% 1.24 1.2999 1.22 420,214
Jul 28 2021 1.22 -0.05 -3.94% 1.24 1.27 1.20 196,551
Jul 27 2021 1.27 0.07 5.83% 1.22 1.33 1.19 900,568
Jul 26 2021 1.20 0.01 0.84% 1.18 1.31 1.1701 584,479
Jul 23 2021 1.19 -0.05 -4.03% 1.23 1.26 1.175 310,321
Jul 22 2021 1.24 0.03 2.48% 1.22 1.24 1.20 106,414
Jul 21 2021 1.21 0.00 0.0% 1.26 1.26 1.21 157,644
Jul 20 2021 1.21 0.04 3.42% 1.20 1.24 1.15 396,780
Jul 19 2021 1.17 0.00 0.0% 1.15 1.20 1.12 777,446
Jul 16 2021 1.17 -0.05 -3.7% 1.22 1.23 1.16 404,053
Jul 15 2021 1.215 -0.05 -3.57% 1.25 1.26 1.21 364,464
Jul 14 2021 1.26 -0.03 -2.33% 1.28 1.329 1.26 257,486
Jul 13 2021 1.29 -0.04 -3.01% 1.33 1.34 1.27 333,840
Jul 12 2021 1.33 0.00 0.0% 1.34 1.35 1.3101 154,188
Jul 09 2021 1.33 0.03 2.31% 1.31 1.3499 1.29 170,585
Jul 08 2021 1.30 -0.03 -2.26% 1.30 1.3178 1.27 300,066
Jul 07 2021 1.33 -0.09 -6.34% 1.39 1.41 1.31 491,917
Jul 06 2021 1.42 0.11 8.4% 1.33 1.43 1.28 1,436,322
Jul 02 2021 1.31 -0.03 -2.24% 1.39 1.39 1.291 404,549
Jul 01 2021 1.34 -0.06 -4.29% 1.37 1.45 1.34 429,895
Jun 30 2021 1.40 -0.13 -8.5% 1.55 1.55 1.35 856,218
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.