GRIL Quote, Trading Chart, Muscle Maker Inc

home / stock / gril / gril quote

Stock Information
Company Name: Muscle Maker Inc
Stock Symbol: GRIL
Market: NASDAQ
Menu
GRIL GRIL Quote GRIL Short GRIL News GRIL Articles GRIL Message Board
Get GRIL Alerts

News, Short Squeeze, Breakout and More Instantly...
GRIL Quote
Last:$1.32
Change Percent:-2.38%
Open:$1.29
Previous Close:$1.32
High:$1.3698
Low:$1.27
Volume:929,721
Last Trade Date Time:07/26/2023 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
GRIL Chart
Last Twenty Trading Days
Date:2023-07-26
Open:$1.29
Close:$1.32
High:$1.3698
Low:$1.27
Volume:929,721
Date:2023-07-25
Open:$1.39
Close:$1.26
High:$1.47
Low:$1.23
Volume:1,603,210
Date:2023-07-24
Open:$1.27
Close:$1.36
High:$1.47
Low:$1.27
Volume:1,423,394
Date:2023-07-21
Open:$1.29
Close:$1.285
High:$1.29
Low:$1.23
Volume:233,903
Date:2023-07-20
Open:$1.29
Close:$1.29
High:$1.3
Low:$1.23
Volume:276,323
Date:2023-07-19
Open:$1.32
Close:$1.28
High:$1.34
Low:$1.28
Volume:912,830
Date:2023-07-18
Open:$1.22
Close:$1.29
High:$1.42
Low:$1.21
Volume:1,362,511
Date:2023-07-17
Open:$1.16
Close:$1.21
High:$1.21
Low:$1.15
Volume:157,168
Date:2023-07-14
Open:$1.16
Close:$1.15
High:$1.18
Low:$1.15
Volume:119,031
Date:2023-07-13
Open:$1.15
Close:$1.17
High:$1.17
Low:$1.13
Volume:208,996
Date:2023-07-12
Open:$1.05
Close:$1.14
High:$1.16
Low:$1.05
Volume:493,429
Date:2023-07-11
Open:$1.14
Close:$1.06
High:$1.16
Low:$1.03
Volume:337,591
Date:2023-07-10
Open:$1.12
Close:$1.14
High:$1.23
Low:$1.09
Volume:247,181
Date:2023-07-07
Open:$1.14
Close:$1.12
High:$1.1795
Low:$1.11
Volume:114,261
Date:2023-07-06
Open:$1.15
Close:$1.14
High:$1.18
Low:$1.13
Volume:114,673
Date:2023-07-05
Open:$1.17
Close:$1.15
High:$1.18
Low:$1.11
Volume:232,514
Date:2023-07-04
Open:$1.19
Close:$1.19
High:$1.1997
Low:$1.14
Volume:171,065
Date:2023-07-03
Open:$1.19
Close:$1.17
High:$1.1997
Low:$1.14
Volume:171,065
Date:2023-06-30
Open:$1.15
Close:$1.19
High:$1.19
Low:$1.13
Volume:116,765
Date:2023-06-29
Open:$1.22
Close:$1.14
High:$1.22
Low:$1.1
Volume:180,108