Meritage Hospitality Group Inc. (MHGU)
OTCMKTS · Delayed Price · Currency is USD
9.65
-0.80 (-7.66%)
Oct 8, 2025, 1:33 PM EDT
MHGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Oct 6, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Oct 3, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 3 |
| Oct 2, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| Oct 1, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | - |
| 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 26, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 20 |
| Sep 25, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 7 |
| Sep 24, 2025 | 11.00 | 11.03 | 10.75 | 10.75 | 10.75 | -3.34% | 2,300 |
| Sep 23, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 41 |
| Sep 22, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Sep 19, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | - |
| Sep 18, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - | 65 |
| 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 15, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - | - |
| Sep 12, 2025 | 11.25 | 11.25 | 11.23 | 11.23 | 11.23 | -0.18% | 500 |
| Sep 11, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| Sep 10, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - | - |
| 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 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 35 |
| Sep 3, 2025 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | -0.49% | 550 |
| Sep 2, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - | - |
| 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 26, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | - |
| Aug 25, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - | 93 |
| 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 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 9 |
| Aug 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 97 |
| Aug 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| 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 |
| Aug 1, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | 15 |
| Jul 31, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 5.10% | 158 |
| Jul 30, 2025 | 13.00 | 13.00 | 12.36 | 12.36 | 12.36 | -3.74% | 301 |
| Jul 29, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - | - |