Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Muscle Maker Inc (NQ: GRIL )

1.320 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 26, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 26, 2023 1.320 0 +0.06(+4.76%)
Jul 25, 2023 1.390 1.470 1.230 1.260 1,603,092 -0.10(-7.35%)
Jul 24, 2023 1.270 1.470 1.270 1.360 1,423,239 +0.08(+5.84%)
Jul 21, 2023 1.290 1.290 1.230 1.285 233,903 -0.01(-0.39%)
Jul 20, 2023 1.290 1.300 1.230 1.290 276,323 +0.01(+0.78%)
Jul 19, 2023 1.320 1.340 1.280 1.280 912,729 -0.01(-0.78%)
Jul 18, 2023 1.220 1.420 1.210 1.290 1,360,975 +0.08(+6.61%)
Jul 17, 2023 1.160 1.210 1.150 1.210 157,167 +0.06(+5.22%)
Jul 14, 2023 1.160 1.180 1.150 1.150 119,031 -0.02(-1.71%)
Jul 13, 2023 1.150 1.170 1.130 1.170 208,634 +0.03(+2.63%)
Jul 12, 2023 1.050 1.160 1.050 1.140 493,428 +0.08(+7.55%)
Jul 11, 2023 1.140 1.160 1.030 1.060 334,929 -0.08(-7.02%)
Jul 10, 2023 1.120 1.230 1.090 1.140 247,181 +0.02(+1.79%)
Jul 07, 2023 1.140 1.179 1.110 1.120 114,261 -0.02(-1.75%)
Jul 06, 2023 1.150 1.180 1.130 1.140 109,248 -0.01(-0.87%)
Jul 05, 2023 1.170 1.180 1.110 1.150 232,510 -0.02(-1.71%)
Jul 03, 2023 1.190 1.200 1.140 1.170 171,065 -0.02(-1.68%)
Jun 30, 2023 1.150 1.190 1.130 1.190 116,765 +0.05(+4.39%)
Jun 29, 2023 1.220 1.220 1.100 1.140 179,308 -0.05(-4.20%)
Jun 28, 2023 1.220 1.220 1.150 1.190 63,071 -0.01(-0.83%)
Jun 27, 2023 1.230 1.240 1.180 1.200 82,747 +0.01(+0.84%)
Jun 26, 2023 1.250 1.254 1.170 1.190 118,187 -0.05(-4.03%)
Jun 23, 2023 1.220 1.260 1.190 1.240 138,267 +0.06(+5.08%)
Jun 22, 2023 1.210 1.250 1.180 1.180 173,861 -0.04(-3.28%)
Jun 21, 2023 1.240 1.240 1.190 1.220 91,035 -0.02(-1.61%)
Jun 20, 2023 1.280 1.300 1.200 1.240 134,848 -0.04(-3.13%)
Jun 16, 2023 1.310 1.340 1.250 1.280 101,886 -0.03(-2.29%)
Jun 15, 2023 1.290 1.330 1.290 1.310 99,797 +0.01(+0.77%)
Jun 14, 2023 1.300 1.350 1.300 1.300 181,169 -0.01(-0.76%)
Jun 13, 2023 1.300 1.350 1.290 1.310 185,598 +0.02(+1.16%)
Jun 12, 2023 1.250 1.310 1.250 1.295 94,113 +0.02(+1.97%)
Jun 09, 2023 1.200 1.290 1.190 1.270 164,348 +0.05(+4.10%)
Jun 08, 2023 1.190 1.260 1.190 1.220 119,750 +0.00(+0.00%)
Jun 07, 2023 1.330 1.330 1.200 1.220 181,951 -0.09(-6.87%)
Jun 06, 2023 1.300 1.320 1.269 1.310 144,772 +0.02(+1.55%)
Jun 05, 2023 1.260 1.295 1.200 1.290 214,919 +0.07(+5.74%)
Jun 02, 2023 1.220 1.240 1.187 1.220 136,336 +0.03(+2.52%)
Jun 01, 2023 1.130 1.240 1.090 1.190 432,013 +0.10(+9.17%)
May 31, 2023 1.130 1.130 1.070 1.090 198,660 +0.02(+1.87%)
May 30, 2023 1.110 1.130 1.050 1.070 274,207 -0.07(-6.14%)
May 26, 2023 1.160 1.160 1.100 1.140 180,698 +0.02(+1.79%)
May 25, 2023 1.170 1.170 1.120 1.120 101,281 -0.03(-2.61%)
May 24, 2023 1.120 1.220 1.090 1.150 403,147 +0.00(+0.00%)
May 23, 2023 1.140 1.150 1.110 1.150 154,177 +0.02(+1.77%)
May 22, 2023 1.120 1.180 1.100 1.130 452,475 +0.02(+1.80%)
May 19, 2023 1.140 1.160 1.100 1.110 256,120 -0.03(-2.63%)
May 18, 2023 1.150 1.170 1.110 1.140 250,592 -0.01(-0.87%)
May 17, 2023 1.100 1.180 1.030 1.150 425,193 +0.05(+4.55%)
May 16, 2023 1.160 1.200 1.100 1.100 498,941 -0.12(-9.84%)
May 15, 2023 1.220 1.250 1.110 1.220 554,589 -0.02(-1.61%)
May 12, 2023 1.240 1.350 1.240 1.240 640,155 -0.09(-6.77%)
May 11, 2023 1.570 1.599 1.260 1.330 3,204,858 -0.13(-8.90%)
May 10, 2023 1.480 1.490 1.450 1.460 1,720,606 -0.02(-1.35%)
May 09, 2023 1.430 1.490 1.400 1.480 228,903 +0.04(+2.78%)
May 08, 2023 1.320 1.440 1.320 1.440 166,765 +0.08(+5.88%)
May 05, 2023 1.390 1.390 1.320 1.360 195,965 +0.01(+0.74%)
May 04, 2023 1.340 1.390 1.340 1.350 82,169 +0.01(+0.75%)
May 03, 2023 1.300 1.390 1.300 1.340 105,738 +0.03(+2.29%)
May 02, 2023 1.270 1.338 1.250 1.310 112,298 +0.05(+3.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.