Muscle Maker Inc Common Stockのデータ

Muscle Maker Inc Common Stockの基本情報

名前 Muscle Maker Inc Common Stock
ティッカー GRIL
国 United States
上場年 2020.0
セクター Consumer Services

Muscle Maker Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.89 2.68 2.89 2.77 1332700.0 2.77
2021-02-12 3.7 2.7 2.98 3.02 8721600.0 3.02
2021-02-11 3.13 2.39 2.47 2.87 9612400.0 2.87
2021-02-10 2.57 2.32 2.53 2.44 272300.0 2.44
2021-02-09 2.55 2.37 2.45 2.48 525300.0 2.48
2021-02-08 2.5 2.35 2.35 2.42 405500.0 2.42
2021-02-05 2.38 2.22 2.24 2.32 375700.0 2.32
2021-02-04 2.24 2.16 2.16 2.23 245400.0 2.23
2021-02-03 2.18 2.1 2.14 2.14 223900.0 2.14
2021-02-02 2.21 2.07 2.1 2.09 706600.0 2.09
2021-02-01 2.16 2.02 2.12 2.13 297000.0 2.13
2021-01-29 2.2 2.02 2.17 2.13 349500.0 2.13
2021-01-28 2.31 2.14 2.24 2.18 315700.0 2.18
2021-01-27 2.5 2.2 2.26 2.25 951300.0 2.25
2021-01-26 2.43 2.1 2.24 2.27 1127400.0 2.27
2021-01-25 2.2 2.0 2.15 2.19 567800.0 2.19
2021-01-22 2.18 2.0 2.09 2.15 768700.0 2.15
2021-01-21 2.15 1.96 2.09 2.1 1640100.0 2.1
2021-01-20 2.1 1.86 1.9 2.09 1879000.0 2.09
2021-01-19 1.92 1.85 1.89 1.89 220000.0 1.89
2021-01-15 1.91 1.83 1.9 1.89 250700.0 1.89
2021-01-14 1.93 1.86 1.9 1.89 286600.0 1.89
2021-01-13 1.95 1.85 1.95 1.94 227300.0 1.94
2021-01-12 1.99 1.9 1.93 1.95 359800.0 1.95
2021-01-11 1.94 1.87 1.88 1.88 192100.0 1.88
2021-01-08 1.9 1.83 1.87 1.87 190600.0 1.87
2021-01-07 1.89 1.84 1.87 1.86 187000.0 1.86
2021-01-06 1.93 1.81 1.87 1.82 255000.0 1.82
2021-01-05 1.95 1.82 1.82 1.9 395300.0 1.9
2021-01-04 1.84 1.78 1.78 1.8 208900.0 1.8
2020-12-31 1.94 1.67 1.94 1.75 516500.0 1.75
2020-12-30 1.94 1.88 1.92 1.91 240100.0 1.91
2020-12-29 1.98 1.87 1.98 1.91 179700.0 1.91
2020-12-28 2.02 1.96 1.97 1.97 253000.0 1.97
2020-12-24 2.0 1.96 2.0 1.97 79000.0 1.97
2020-12-23 2.03 1.96 1.96 2.0 152400.0 2.0
2020-12-22 2.03 1.95 2.03 1.96 195100.0 1.96
2020-12-21 2.04 1.92 1.97 2.01 385400.0 2.01
2020-12-18 2.03 1.97 2.01 1.97 253600.0 1.97
2020-12-17 2.06 1.98 2.04 2.01 263100.0 2.01
2020-12-16 2.06 1.96 2.0 2.01 294000.0 2.01
2020-12-15 2.03 1.97 2.03 1.99 189400.0 1.99
2020-12-14 2.12 2.0 2.12 2.02 225100.0 2.02
2020-12-11 2.12 1.99 2.03 2.06 445700.0 2.06
2020-12-10 2.08 2.01 2.05 2.02 209800.0 2.02
2020-12-09 2.35 1.97 2.14 2.09 2034600.0 2.09
2020-12-08 2.13 1.96 2.02 2.08 920700.0 2.08
2020-12-07 2.09 1.96 1.99 2.03 608800.0 2.03
2020-12-04 2.04 1.97 2.03 1.98 226800.0 1.98
2020-12-03 2.16 1.95 2.06 2.02 795100.0 2.02
2020-12-02 2.15 1.95 1.96 2.08 472600.0 2.08
2020-12-01 2.16 1.96 2.16 2.01 518500.0 2.01
2020-11-30 2.2 2.1 2.16 2.13 331800.0 2.13
2020-11-27 2.2 2.12 2.17 2.15 124400.0 2.15
2020-11-25 2.2 2.06 2.1 2.15 281000.0 2.15
2020-11-24 2.35 2.09 2.32 2.1 607400.0 2.1
2020-11-23 2.3 2.06 2.07 2.3 1226600.0 2.3
2020-11-20 2.1 1.95 2.0 2.07 624300.0 2.07
2020-11-19 2.08 1.92 1.97 2.05 839000.0 2.05
2020-11-18 2.02 1.87 1.95 1.98 605600.0 1.98
2020-11-17 2.08 1.93 2.05 1.93 473200.0 1.93
2020-11-16 2.12 1.9 1.95 2.04 1319700.0 2.04
2020-11-13 1.94 1.88 1.88 1.91 183200.0 1.91
2020-11-12 2.0 1.88 1.94 1.88 332600.0 1.88
2020-11-11 2.03 1.78 1.82 1.98 1688100.0 1.98
2020-11-10 1.9 1.78 1.86 1.82 240000.0 1.82
2020-11-09 1.94 1.81 1.82 1.84 507700.0 1.84
2020-11-06 1.85 1.78 1.8 1.82 249400.0 1.82
2020-11-05 1.95 1.85 1.94 1.86 382800.0 1.86
2020-11-04 1.99 1.88 1.99 1.9 373600.0 1.9
2020-11-03 2.0 1.76 1.85 1.95 1071000.0 1.95
2020-11-02 1.84 1.69 1.74 1.82 1480300.0 1.82
2020-10-30 1.86 1.55 1.61 1.81 1704200.0 1.81
2020-10-29 1.66 1.55 1.55 1.62 1166900.0 1.62
2020-10-28 1.69 1.56 1.68 1.62 1106800.0 1.62
2020-10-27 1.92 1.7 1.9 1.76 3368900.0 1.76
2020-10-26 2.69 1.9 2.21 2.04 84019900.0 2.04
2020-10-23 1.66 1.5 1.53 1.53 4307600.0 1.53
2020-10-22 1.57 1.49 1.55 1.53 317000.0 1.53
2020-10-21 1.66 1.52 1.66 1.53 1634200.0 1.53
2020-10-20 1.72 1.6 1.66 1.66 877500.0 1.66
2020-10-19 1.68 1.55 1.63 1.62 478900.0 1.62
2020-10-16 1.69 1.58 1.59 1.58 704500.0 1.58
2020-10-15 1.62 1.52 1.53 1.59 240200.0 1.59
2020-10-14 1.62 1.5 1.56 1.54 556900.0 1.54
2020-10-13 1.61 1.55 1.59 1.57 279700.0 1.57
2020-10-12 1.65 1.58 1.6 1.59 254400.0 1.59
2020-10-09 1.69 1.57 1.68 1.62 699300.0 1.62
2020-10-08 1.74 1.65 1.67 1.72 716700.0 1.72
2020-10-07 2.03 1.71 1.94 1.76 4748900.0 1.76
2020-10-06 1.87 1.63 1.64 1.69 1333900.0 1.69
2020-10-05 1.67 1.58 1.64 1.6 272600.0 1.6
2020-10-02 1.66 1.47 1.48 1.62 524200.0 1.62
2020-10-01 1.63 1.45 1.48 1.55 842200.0 1.55
2020-09-30 1.47 1.4 1.43 1.42 274700.0 1.42
2020-09-29 1.45 1.37 1.41 1.4 409600.0 1.4
2020-09-28 1.48 1.35 1.36 1.45 313400.0 1.45
2020-09-25 1.43 1.31 1.43 1.38 601800.0 1.38
2020-09-24 1.64 1.4 1.6 1.44 2223100.0 1.44
2020-09-23 1.57 1.5 1.57 1.52 680500.0 1.52
2020-09-22 1.62 1.54 1.6 1.57 690000.0 1.57
2020-09-21 1.62 1.51 1.54 1.57 1795900.0 1.57
2020-09-18 1.62 1.5 1.58 1.58 414900.0 1.58
2020-09-17 1.69 1.52 1.58 1.6 890600.0 1.6
2020-09-16 1.6 1.5 1.5 1.55 1018700.0 1.55
2020-09-15 1.58 1.5 1.57 1.5 514200.0 1.5
2020-09-14 1.63 1.5 1.62 1.51 571500.0 1.51
2020-09-11 1.74 1.58 1.71 1.62 1364600.0 1.62
2020-09-10 2.25 1.85 2.2 1.88 912300.0 1.88
2020-09-09 2.67 2.41 2.67 2.45 789500.0 2.45
2020-09-08 2.74 2.51 2.58 2.63 411900.0 2.63
2020-09-04 2.6 2.41 2.43 2.51 214800.0 2.51
2020-09-03 2.65 2.28 2.29 2.43 492000.0 2.43
2020-09-02 2.53 2.29 2.46 2.3 143400.0 2.3
2020-09-01 2.58 2.42 2.58 2.45 129500.0 2.45
2020-08-31 2.8 2.56 2.8 2.65 149800.0 2.65
2020-08-28 2.68 2.5 2.51 2.65 95300.0 2.65
2020-08-27 2.63 2.42 2.48 2.56 276600.0 2.56
2020-08-26 2.96 2.7 2.86 2.73 544300.0 2.73
2020-08-25 2.98 2.79 2.98 2.85 188700.0 2.85
2020-08-24 3.05 2.83 3.03 3.0 364600.0 3.0
2020-08-21 3.4 2.95 3.1 3.06 747200.0 3.06
2020-08-20 3.34 2.9 3.32 3.15 503000.0 3.15
2020-08-19 3.58 3.1 3.17 3.32 1418700.0 3.32
2020-08-18 3.27 2.69 2.95 3.26 643100.0 3.26
2020-08-17 3.84 2.8 3.2 2.86 2254300.0 2.86
2020-08-14 3.45 2.5 2.57 3.2 1774500.0 3.2
2020-08-13 2.6 2.45 2.58 2.53 168100.0 2.53
2020-08-12 2.82 2.56 2.74 2.63 561100.0 2.63
2020-08-11 2.75 2.35 2.45 2.64 707600.0 2.64
2020-08-10 2.42 2.12 2.12 2.4 282900.0 2.4
2020-08-07 2.18 2.09 2.12 2.12 55000.0 2.12
2020-08-06 2.18 2.07 2.16 2.12 40900.0 2.12
2020-08-05 2.16 2.1 2.15 2.15 33600.0 2.15
2020-08-04 2.21 2.13 2.13 2.14 27500.0 2.14
2020-08-03 2.2 2.1 2.2 2.16 47800.0 2.16
2020-07-31 2.29 2.09 2.29 2.12 84100.0 2.12
2020-07-30 2.37 2.12 2.3 2.32 351000.0 2.32
2020-07-29 2.26 2.05 2.23 2.09 127200.0 2.09
2020-07-28 2.35 2.24 2.24 2.25 73500.0 2.25
2020-07-27 2.32 2.23 2.24 2.25 42500.0 2.25
2020-07-24 2.3 2.01 2.29 2.24 104300.0 2.24
2020-07-23 2.46 2.26 2.41 2.33 76800.0 2.33
2020-07-22 2.56 2.4 2.5 2.4 112800.0 2.4
2020-07-21 2.49 2.35 2.35 2.41 83800.0 2.41
2020-07-20 2.4 2.32 2.4 2.36 46300.0 2.36
2020-07-17 2.54 2.31 2.36 2.39 159300.0 2.39
2020-07-16 2.37 2.25 2.31 2.33 42300.0 2.33
2020-07-15 2.4 2.25 2.27 2.39 100400.0 2.39
2020-07-14 2.4 2.21 2.39 2.25 96600.0 2.25
2020-07-13 2.57 2.3 2.55 2.35 92700.0 2.35
2020-07-10 2.59 2.47 2.59 2.56 42100.0 2.56
2020-07-09 2.62 2.38 2.43 2.61 187400.0 2.61
2020-07-08 2.54 2.35 2.47 2.41 139300.0 2.41
2020-07-07 2.64 2.46 2.64 2.48 152700.0 2.48
2020-07-06 2.89 2.57 2.62 2.66 321100.0 2.66
2020-07-02 2.74 2.46 2.66 2.66 303100.0 2.66
2020-07-01 2.82 2.65 2.81 2.7 130600.0 2.7
2020-06-30 2.9 2.51 2.61 2.71 491800.0 2.71
2020-06-29 2.95 2.56 2.63 2.61 758600.0 2.61
2020-06-26 2.77 2.5 2.7 2.59 117400.0 2.59
2020-06-25 2.95 2.44 2.52 2.68 604300.0 2.68
2020-06-24 3.12 2.31 2.6 2.45 674400.0 2.45
2020-06-23 2.75 2.29 2.33 2.71 715600.0 2.71
2020-06-22 2.44 2.26 2.36 2.3 54600.0 2.3
2020-06-19 2.56 2.23 2.41 2.23 109300.0 2.23
2020-06-18 2.68 2.38 2.45 2.5 98700.0 2.5
2020-06-17 2.69 2.4 2.64 2.45 170800.0 2.45
2020-06-16 2.75 2.27 2.4 2.63 519600.0 2.63
2020-06-15 2.47 2.08 2.1 2.31 118000.0 2.31
2020-06-12 2.41 2.08 2.4 2.17 153100.0 2.17
2020-06-11 2.9 2.01 2.06 2.46 867200.0 2.46
2020-06-10 2.33 2.09 2.33 2.26 109000.0 2.26
2020-06-09 2.46 2.3 2.45 2.31 89600.0 2.31
2020-06-08 2.7 2.25 2.25 2.5 481000.0 2.5
2020-06-05 2.4 2.11 2.28 2.27 126500.0 2.27
2020-06-04 2.29 2.1 2.29 2.18 57200.0 2.18
2020-06-03 2.48 2.1 2.28 2.22 183500.0 2.22
2020-06-02 2.35 2.02 2.02 2.21 423800.0 2.21
2020-06-01 2.1 1.94 1.94 2.03 40800.0 2.03
2020-05-29 2.05 1.91 1.96 1.93 30800.0 1.93
2020-05-28 2.12 1.95 2.07 1.96 69400.0 1.96
2020-05-27 2.2 1.9 1.91 2.04 141500.0 2.04
2020-05-26 2.0 1.92 2.0 1.92 29000.0 1.92
2020-05-22 1.96 1.82 1.88 1.92 35900.0 1.92
2020-05-21 2.0 1.85 1.87 1.93 80200.0 1.93
2020-05-20 2.07 1.86 1.99 1.91 82300.0 1.91
2020-05-19 2.2 1.94 2.17 2.02 142900.0 2.02
2020-05-18 2.47 1.8 1.84 2.09 1168100.0 2.09
2020-05-15 1.8 1.76 1.76 1.8 31000.0 1.8
2020-05-14 1.82 1.7 1.77 1.76 60600.0 1.76
2020-05-13 1.9 1.75 1.88 1.83 100100.0 1.83
2020-05-12 2.04 1.73 1.8 1.88 315500.0 1.88
2020-05-11 1.9 1.74 1.86 1.78 114100.0 1.78
2020-05-08 1.98 1.76 1.84 1.86 192300.0 1.86
2020-05-07 1.91 1.68 1.83 1.8 179600.0 1.8
2020-05-06 1.88 1.65 1.88 1.74 35100.0 1.74
2020-05-05 1.89 1.75 1.86 1.76 30100.0 1.76
2020-05-04 1.87 1.64 1.8 1.87 62700.0 1.87
2020-05-01 2.15 1.7 1.92 1.76 207800.0 1.76
2020-04-30 1.99 1.73 1.83 1.92 111600.0 1.92
2020-04-29 1.84 1.65 1.71 1.8 85900.0 1.8
2020-04-28 1.75 1.67 1.74 1.75 47200.0 1.75
2020-04-27 1.79 1.66 1.77 1.73 50600.0 1.73
2020-04-24 1.85 1.68 1.75 1.79 11800.0 1.79
2020-04-23 1.83 1.71 1.8 1.82 41400.0 1.82
2020-04-22 1.97 1.77 1.8 1.81 27300.0 1.81
2020-04-21 1.88 1.75 1.85 1.83 41800.0 1.83
2020-04-20 2.04 1.66 1.76 1.87 133800.0 1.87
2020-04-17 2.08 1.75 1.96 1.82 90300.0 1.82
2020-04-16 2.16 1.74 1.92 1.93 335800.0 1.93
2020-04-15 3.0 1.87 1.96 2.02 4098100.0 2.02
2020-04-14 1.75 1.55 1.67 1.74 21700.0 1.74
2020-04-13 1.69 1.53 1.68 1.68 12500.0 1.68
2020-04-09 1.68 1.42 1.61 1.65 81800.0 1.65
2020-04-08 1.76 1.66 1.66 1.7 20800.0 1.7
2020-04-07 1.89 1.62 1.82 1.73 38300.0 1.73
2020-04-06 1.75 1.48 1.64 1.74 33800.0 1.74
2020-04-03 1.74 1.42 1.52 1.57 44800.0 1.57
2020-04-02 1.74 1.58 1.74 1.65 60700.0 1.65
2020-04-01 1.9 1.6 1.62 1.7 144100.0 1.7
2020-03-31 1.97 1.62 1.88 1.66 85900.0 1.66
2020-03-30 2.2 1.85 2.09 1.9 138800.0 1.9
2020-03-27 2.2 1.8 2.2 1.95 108700.0 1.95
2020-03-26 2.34 1.65 1.88 2.25 221100.0 2.25
2020-03-25 2.05 1.7 1.9 1.95 168700.0 1.95
2020-03-24 2.4 1.91 2.09 1.94 150000.0 1.94
2020-03-23 2.3 1.73 2.2 2.05 253700.0 2.05
2020-03-20 2.69 2.0 2.49 2.3 313000.0 2.3
2020-03-19 4.75 2.56 4.15 2.76 1420000.0 2.76
2020-03-18 5.09 3.2 3.58 3.6 3178800.0 3.6
2020-03-17 3.97 2.32 2.32 3.35 1261500.0 3.35
2020-03-16 2.74 1.88 1.88 2.38 42200.0 2.38
2020-03-13 2.72 1.91 2.52 2.19 35700.0 2.19
2020-03-12 2.75 2.07 2.48 2.45 12000.0 2.45
2020-03-11 3.2 2.82 3.19 2.89 7300.0 2.89
2020-03-10 3.06 2.9 2.96 3.05 13300.0 3.05
2020-03-09 3.08 2.75 3.07 2.81 17600.0 2.81
2020-03-06 3.43 3.1 3.31 3.24 22400.0 3.24
2020-03-05 3.6 3.29 3.6 3.37 8800.0 3.37
2020-03-04 3.84 3.4 3.55 3.5 37200.0 3.5
2020-03-03 3.69 3.05 3.05 3.39 68000.0 3.39
2020-03-02 3.82 2.84 3.8 3.08 136000.0 3.08
2020-02-28 4.44 3.8 4.44 4.08 56600.0 4.08
2020-02-27 4.4 3.74 4.0 4.33 156200.0 4.33
2020-02-26 3.96 3.41 3.89 3.7 35000.0 3.7
2020-02-25 4.47 3.65 3.67 3.86 47500.0 3.86
2020-02-24 3.83 3.35 3.69 3.65 25700.0 3.65
2020-02-21 3.86 3.38 3.78 3.7 44000.0 3.7
2020-02-20 3.88 3.11 3.67 3.69 66200.0 3.69
2020-02-19 4.12 3.58 4.1 3.66 63300.0 3.66
2020-02-18 4.13 3.95 3.98 4.06 34300.0 4.06