Meritage Hospitality Group Inc. (MHGU)
OTCMKTS · Delayed Price · Currency is USD
5.05
+0.05 (1.00%)
Nov 18, 2025, 4:00 PM EST
MHGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 5.10 | 5.12 | 5.00 | 5.00 | 5.00 | -1.96% | 2,955 |
| Nov 14, 2025 | 5.20 | 5.33 | 5.10 | 5.10 | 5.10 | -2.49% | 1,505 |
| Nov 13, 2025 | 5.30 | 5.30 | 5.23 | 5.23 | 5.23 | -0.38% | 800 |
| Nov 12, 2025 | 5.74 | 5.74 | 5.05 | 5.25 | 5.25 | -15.66% | 16,900 |
| Nov 7, 2025 | 6.30 | 6.30 | 5.74 | 6.23 | 6.22 | -1.19% | 760 |
| Nov 6, 2025 | 6.47 | 6.47 | 5.75 | 6.30 | 6.30 | -3.08% | 3,425 |
| Nov 5, 2025 | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | -3.70% | 1,650 |
| Nov 4, 2025 | 6.58 | 6.76 | 6.50 | 6.75 | 6.75 | - | 1,850 |
| Nov 3, 2025 | 6.50 | 6.78 | 6.00 | 6.75 | 6.75 | 3.85% | 8,101 |
| Oct 30, 2025 | 6.91 | 7.20 | 6.50 | 6.50 | 6.50 | -7.67% | 3,036 |
| Oct 29, 2025 | 7.90 | 7.90 | 6.75 | 7.04 | 7.04 | -11.72% | 9,407 |
| Oct 28, 2025 | 7.96 | 8.22 | 7.91 | 7.98 | 7.98 | -11.39% | 5,017 |
| Oct 27, 2025 | 8.91 | 9.00 | 8.25 | 9.00 | 9.00 | 13.21% | 332 |
| Oct 24, 2025 | 9.00 | 9.00 | 7.95 | 7.95 | 7.95 | -13.82% | 1,132 |
| Oct 23, 2025 | 9.35 | 9.35 | 9.10 | 9.23 | 9.23 | -3.40% | 3,499 |
| Oct 22, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 202 |
| Oct 21, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | 132 |
| Oct 20, 2025 | 9.35 | 9.65 | 9.34 | 9.65 | 9.65 | 1.98% | 1,094 |
| Oct 17, 2025 | 9.35 | 9.46 | 9.35 | 9.46 | 9.46 | -2.44% | 232 |
| Oct 16, 2025 | 9.36 | 9.70 | 9.36 | 9.70 | 9.70 | 1.06% | 232 |
| Oct 15, 2025 | 9.36 | 9.60 | 9.36 | 9.60 | 9.60 | 2.65% | 232 |
| Oct 13, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.15% | 132 |
| Oct 10, 2025 | 9.60 | 9.62 | 9.36 | 9.46 | 9.46 | -4.45% | 3,350 |
| Oct 9, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.59% | 100 |
| Oct 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -7.66% | 125 |
| Sep 30, 2025 | 10.00 | 10.45 | 9.60 | 10.45 | 10.45 | 0.77% | 1,000 |
| Sep 29, 2025 | 10.50 | 10.50 | 9.35 | 10.37 | 10.37 | -3.53% | 2,500 |
| Sep 24, 2025 | 11.00 | 11.03 | 10.75 | 10.75 | 10.75 | -3.34% | 2,300 |
| Sep 17, 2025 | 11.01 | 11.20 | 11.01 | 11.12 | 11.12 | -0.25% | 2,114 |
| Sep 16, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.71% | 250 |
| Sep 12, 2025 | 11.25 | 11.25 | 11.23 | 11.23 | 11.23 | -0.18% | 500 |
| Sep 9, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | 667 |
| Sep 8, 2025 | 11.48 | 11.48 | 11.25 | 11.25 | 11.25 | -2.17% | 2,400 |
| Sep 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 273 |
| Sep 3, 2025 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | -0.49% | 550 |
| Aug 29, 2025 | 11.26 | 11.56 | 11.26 | 11.56 | 11.56 | -0.09% | 3,100 |
| Aug 28, 2025 | 11.26 | 11.57 | 11.26 | 11.57 | 11.57 | 2.73% | 580 |
| Aug 27, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -6.09% | 200 |
| Aug 22, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 6.48% | 100 |
| Aug 21, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -6.71% | 200 |
| Aug 20, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 7.67% | 100 |
| Aug 19, 2025 | 11.50 | 12.04 | 11.21 | 11.21 | 11.21 | -7.48% | 1,400 |
| Aug 18, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 5.36% | 120 |
| Aug 15, 2025 | 12.12 | 12.12 | 11.50 | 11.50 | 11.50 | - | 300 |
| Aug 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -5.01% | 500 |
| Aug 13, 2025 | 11.77 | 12.11 | 11.50 | 12.11 | 12.11 | 0.89% | 2,260 |
| Aug 6, 2025 | 12.27 | 12.27 | 12.00 | 12.00 | 12.00 | 3.99% | 700 |
| Aug 5, 2025 | 12.10 | 12.10 | 11.54 | 11.54 | 11.54 | 0.35% | 200 |
| Aug 4, 2025 | 12.36 | 12.36 | 11.50 | 11.50 | 11.50 | -11.47% | 1,817 |
| Jul 31, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 5.10% | 158 |