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 (%)
Apr 28, 2023 1.220 1.320 1.220 1.270 155,574 +0.06(+4.96%)
Apr 27, 2023 1.240 1.260 1.200 1.210 97,683 -0.03(-2.42%)
Apr 26, 2023 1.240 1.301 1.220 1.240 96,184 +0.00(+0.00%)
Apr 25, 2023 1.240 1.290 1.240 1.240 132,671 -0.06(-4.62%)
Apr 24, 2023 1.360 1.370 1.260 1.300 114,689 -0.04(-2.99%)
Apr 21, 2023 1.250 1.370 1.240 1.340 179,133 +0.07(+5.51%)
Apr 20, 2023 1.260 1.300 1.200 1.270 130,939 +0.01(+0.79%)
Apr 19, 2023 1.200 1.300 1.130 1.260 793,122 -0.08(-5.97%)
Apr 18, 2023 1.350 1.450 1.330 1.340 270,380 -0.02(-1.47%)
Apr 17, 2023 1.360 1.410 1.332 1.360 144,872 +0.00(+0.00%)
Apr 14, 2023 1.370 1.440 1.350 1.360 186,476 -0.01(-0.73%)
Apr 13, 2023 1.330 1.400 1.270 1.370 294,726 +0.10(+7.87%)
Apr 12, 2023 1.300 1.310 1.257 1.270 124,692 -0.05(-3.79%)
Apr 11, 2023 1.250 1.390 1.250 1.320 500,439 +0.09(+7.32%)
Apr 10, 2023 1.110 1.270 1.080 1.230 434,995 +0.11(+9.82%)
Apr 06, 2023 1.100 1.150 1.060 1.120 105,528 +0.02(+1.82%)
Apr 05, 2023 1.110 1.140 1.050 1.100 93,168 -0.01(-0.90%)
Apr 04, 2023 1.120 1.170 1.070 1.110 97,987 -0.01(-0.89%)
Apr 03, 2023 1.070 1.150 1.070 1.120 102,461 +0.05(+4.67%)
Mar 31, 2023 1.040 1.100 1.040 1.070 107,188 +0.01(+0.94%)
Mar 30, 2023 1.080 1.110 1.050 1.060 80,706 +0.00(+0.00%)
Mar 29, 2023 1.120 1.120 1.040 1.060 112,913 -0.06(-5.36%)
Mar 28, 2023 1.080 1.120 1.060 1.120 165,421 +0.06(+5.66%)
Mar 27, 2023 1.090 1.090 1.030 1.060 102,038 +0.03(+2.91%)
Mar 24, 2023 1.010 1.060 1.008 1.030 126,074 +0.02(+1.98%)
Mar 23, 2023 1.020 1.080 0.9910 1.010 250,650 -0.10(-9.01%)
Mar 22, 2023 1.240 1.240 0.9275 1.110 1,270,209 -0.15(-11.90%)
Mar 21, 2023 1.300 1.300 1.220 1.260 212,823 -0.03(-2.33%)
Mar 20, 2023 1.230 1.290 1.203 1.290 117,161 +0.06(+4.88%)
Mar 17, 2023 1.280 1.300 1.180 1.230 164,360 -0.02(-1.60%)
Mar 16, 2023 1.200 1.310 1.200 1.250 352,551 +0.07(+5.93%)
Mar 15, 2023 1.170 1.230 1.150 1.180 289,044 +0.01(+0.85%)
Mar 14, 2023 1.160 1.280 1.160 1.170 266,768 -0.02(-1.68%)
Mar 13, 2023 1.250 1.250 1.070 1.190 385,968 -0.05(-4.03%)
Mar 10, 2023 1.310 1.310 1.180 1.240 487,485 -0.06(-4.62%)
Mar 09, 2023 1.300 1.370 1.300 1.300 115,369 -0.02(-1.52%)
Mar 08, 2023 1.350 1.360 1.210 1.320 355,105 -0.03(-2.22%)
Mar 07, 2023 1.370 1.430 1.350 1.350 176,389 -0.07(-4.93%)
Mar 06, 2023 1.410 1.450 1.400 1.420 164,521 -0.02(-1.39%)
Mar 03, 2023 1.520 1.525 1.410 1.440 274,679 +0.00(+0.00%)
Mar 02, 2023 1.400 1.450 1.360 1.440 151,803 +0.03(+2.13%)
Mar 01, 2023 1.390 1.430 1.350 1.410 170,996 +0.04(+3.30%)
Feb 28, 2023 1.340 1.430 1.330 1.365 335,627 +0.04(+3.41%)
Feb 27, 2023 1.500 1.500 1.300 1.320 837,887 -0.18(-12.29%)
Feb 24, 2023 1.350 1.520 1.310 1.505 716,210 +0.15(+11.48%)
Feb 23, 2023 1.340 1.350 1.260 1.350 164,642 +0.03(+2.27%)
Feb 22, 2023 1.300 1.350 1.230 1.320 214,766 +0.07(+5.60%)
Feb 21, 2023 1.320 1.440 1.190 1.250 805,495 -0.14(-10.07%)
Feb 17, 2023 1.170 1.400 1.150 1.390 1,828,858 +0.25(+21.93%)
Feb 16, 2023 1.020 1.200 1.010 1.140 1,555,597 +0.11(+11.22%)
Feb 15, 2023 1.000 1.040 0.9851 1.025 170,782 +0.00(+0.49%)
Feb 14, 2023 1.050 1.050 0.9750 1.020 116,089 -0.01(-0.97%)
Feb 13, 2023 0.9750 1.050 0.9511 1.030 255,045 +0.04(+4.05%)
Feb 10, 2023 0.9793 1.030 0.9512 0.9899 177,804 +0.01(+1.06%)
Feb 09, 2023 0.9700 1.000 0.9500 0.9795 148,514 +0.01(+0.98%)
Feb 08, 2023 1.010 1.010 0.9513 0.9700 181,670 -0.04(-3.96%)
Feb 07, 2023 1.040 1.040 0.9672 1.010 270,670 -0.02(-1.94%)
Feb 06, 2023 1.090 1.090 1.000 1.030 400,566 +0.01(+0.98%)
Feb 03, 2023 1.010 1.040 0.9600 1.020 197,811 +0.03(+3.45%)
Feb 02, 2023 0.9800 1.020 0.9700 0.9860 163,843 +0.02(+1.64%)
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.