Muscle Maker Inc (GRIL) Historical Stock Data
1.10 ↑0.00 (0.00%)
As of July 26, 2023, 3:56pm EST.
Historical Data
In the past 30 trading days, GRIL is down -0.21% a day on average. There have been 15 days where Muscle Maker Inc closed green and 15 days where GRIL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-15 | 1.02 | 1.10 | ↑$0.08 (7.84%) | 1.01 | 1.10 | 332.51K |
| 2023-09-08 | 0.98 | 1.01 | ↑$0.03 (2.76%) | 0.98 | 1.03 | 101.70K |
| 2023-09-01 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.03 | 1.06 | 175.60K |
| 2023-08-25 | 1.00 | 0.99 | ↓$0.01 (-0.99%) | 0.97 | 1.02 | 125.46K |
| 2023-08-18 | 1.00 | 1.10 | ↑$0.10 (10.00%) | 1.00 | 1.10 | 312.25K |
| 2023-08-11 | 1.10 | 1.10 | ↑$0.00 (0.00%) | 0.90 | 1.11 | 1.01M |
| 2023-08-04 | 1.12 | 1.18 | ↑$0.06 (5.36%) | 1.12 | 1.22 | 342.34K |
| 2023-07-28 | 1.36 | 1.04 | ↓$0.32 (-23.53%) | 1.03 | 1.36 | 1.29M |
| 2023-07-26 | 1.29 | 1.32 | ↑$0.03 (2.33%) | 1.27 | 1.37 | 0.93M |
| 2023-07-25 | 1.39 | 1.26 | ↓$0.13 (-9.35%) | 1.23 | 1.46 | 1.59M |
| 2023-07-24 | 1.27 | 1.36 | ↑$0.09 (7.09%) | 1.27 | 1.47 | 1.42M |
| 2023-07-21 | 1.29 | 1.29 | ↓$0.01 (-0.39%) | 1.23 | 1.29 | 233.02K |
| 2023-07-20 | 1.29 | 1.29 | ↑$0.00 (0.00%) | 1.23 | 1.30 | 273.99K |
| 2023-07-19 | 1.32 | 1.28 | ↓$0.04 (-3.03%) | 1.28 | 1.34 | 0.91M |
| 2023-07-18 | 1.22 | 1.29 | ↑$0.07 (5.74%) | 1.21 | 1.42 | 1.34M |
| 2023-07-17 | 1.16 | 1.21 | ↑$0.05 (4.31%) | 1.15 | 1.21 | 156.94K |
| 2023-07-14 | 1.16 | 1.15 | ↓$0.01 (-0.86%) | 1.15 | 1.18 | 117.73K |
| 2023-07-13 | 1.15 | 1.17 | ↑$0.02 (1.74%) | 1.13 | 1.17 | 208.40K |
| 2023-07-12 | 1.05 | 1.14 | ↑$0.09 (8.57%) | 1.05 | 1.16 | 483.32K |
| 2023-07-11 | 1.14 | 1.06 | ↓$0.08 (-7.02%) | 1.03 | 1.16 | 330.04K |
| 2023-07-10 | 1.12 | 1.14 | ↑$0.02 (1.79%) | 1.09 | 1.23 | 246.68K |
| 2023-07-07 | 1.14 | 1.12 | ↓$0.02 (-1.75%) | 1.11 | 1.17 | 114.15K |
| 2023-07-06 | 1.15 | 1.14 | ↓$0.01 (-0.87%) | 1.14 | 1.18 | 108.76K |
| 2023-07-05 | 1.17 | 1.15 | ↓$0.02 (-1.71%) | 1.11 | 1.17 | 227.35K |
| 2023-07-03 | 1.19 | 1.17 | ↓$0.02 (-1.68%) | 1.14 | 1.20 | 164.78K |
| 2023-06-30 | 1.15 | 1.19 | ↑$0.04 (3.48%) | 1.14 | 1.19 | 112.43K |
| 2023-06-29 | 1.22 | 1.14 | ↓$0.08 (-6.56%) | 1.10 | 1.22 | 176.20K |
| 2023-06-28 | 1.22 | 1.19 | ↓$0.03 (-2.46%) | 1.15 | 1.22 | 63.07K |
| 2023-06-27 | 1.23 | 1.20 | ↓$0.03 (-2.44%) | 1.18 | 1.24 | 82.49K |
| 2023-06-26 | 1.25 | 1.19 | ↓$0.06 (-4.80%) | 1.17 | 1.25 | 117.76K |
Create an account or log in to view more rows.
$GRIL a comeback is always more fun than an all out win!!!!
$GRIL call the SEC
$GRIL This may be your last opportunity to buy on the cheap??
$GRIL fake wall lets break it
$GRIL watch for another rejection up here
$GRIL BOUGHT TODAY!
$GRIL run it!
$GRIL I gave in! Bought more 100 shares
$GRIL Short again!! 😀 😀
$GRIL see you on the moon