Meritage Hospitality Group Inc. (MHGU)
OTCMKTS · Delayed Price · Currency is USD
2.900
0.00 (0.00%)
Mar 5, 2026, 2:06 PM EST
MHGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 2.78 | 2.90 | 2.78 | 2.90 | 2.90 | - | 300 |
| Mar 4, 2026 | 3.15 | 3.15 | 2.90 | 2.90 | 2.90 | -6.45% | 51,095 |
| Mar 3, 2026 | 3.20 | 3.20 | 3.02 | 3.10 | 3.10 | 0.55% | 36,098 |
| Mar 2, 2026 | 3.30 | 3.32 | 2.22 | 3.08 | 3.08 | -7.50% | 12,681 |
| Feb 27, 2026 | 3.19 | 3.33 | 3.14 | 3.33 | 3.33 | 2.55% | 26,720 |
| Feb 26, 2026 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -2.11% | 3,436 |
| Feb 25, 2026 | 3.32 | 3.35 | 3.32 | 3.32 | 3.32 | 0.61% | 2,861 |
| Feb 24, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 400 |
| Feb 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.30% | 500 |
| Feb 20, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 7.10% | 585 |
| Feb 19, 2026 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 2.74% | 1,300 |
| Feb 17, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.22% | 1,010 |
| Feb 13, 2026 | 3.35 | 3.36 | 2.60 | 2.93 | 2.93 | -16.19% | 29,465 |
| Feb 12, 2026 | 3.48 | 3.49 | 3.47 | 3.49 | 3.49 | - | 1,658 |
| Feb 11, 2026 | 3.25 | 3.49 | 3.25 | 3.49 | 3.49 | 9.06% | 5,318 |
| Feb 10, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | 0.31% | 2,841 |
| Feb 9, 2026 | 2.75 | 3.19 | 2.73 | 3.19 | 3.19 | 8.58% | 22,515 |
| Feb 6, 2026 | 2.30 | 2.94 | 2.29 | 2.94 | 2.94 | 28.86% | 43,682 |
| Feb 5, 2026 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | 1.79% | 22,000 |
| Feb 4, 2026 | 2.30 | 2.30 | 2.22 | 2.24 | 2.24 | -2.61% | 5,082 |
| Feb 3, 2026 | 2.29 | 2.35 | 2.29 | 2.30 | 2.30 | 0.13% | 48,300 |
| Feb 2, 2026 | 2.34 | 2.35 | 2.30 | 2.30 | 2.30 | -0.13% | 3,050 |
| Jan 30, 2026 | 2.29 | 2.30 | 2.24 | 2.30 | 2.30 | - | 25,363 |
| Jan 29, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -2.13% | 163 |
| Jan 27, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 2.17% | 15,012 |
| Jan 26, 2026 | 2.29 | 2.35 | 2.28 | 2.30 | 2.30 | 0.83% | 42,465 |
| Jan 23, 2026 | 2.25 | 2.30 | 2.24 | 2.28 | 2.28 | 1.38% | 66,625 |
| Jan 22, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 21,073 |
| Jan 21, 2026 | 2.24 | 2.25 | 2.24 | 2.25 | 2.25 | - | 5,750 |
| Jan 16, 2026 | 2.21 | 2.25 | 2.21 | 2.25 | 2.25 | 2.41% | 450 |
| Jan 15, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.27% | 101 |
| Jan 14, 2026 | 2.21 | 2.21 | 2.18 | 2.20 | 2.20 | -0.41% | 533 |
| Jan 9, 2026 | 2.20 | 2.21 | 2.20 | 2.21 | 2.21 | 1.00% | 27,000 |
| Jan 7, 2026 | 2.19 | 2.19 | 2.15 | 2.19 | 2.19 | -1.35% | 557 |
| Jan 2, 2026 | 2.19 | 2.22 | 2.19 | 2.22 | 2.22 | 5.71% | 200 |
| Dec 31, 2025 | 2.22 | 2.22 | 2.10 | 2.10 | 2.10 | -3.45% | 2,094 |
| Dec 30, 2025 | 2.10 | 2.18 | 2.07 | 2.18 | 2.18 | 5.22% | 66,857 |
| Dec 29, 2025 | 2.18 | 2.27 | 2.07 | 2.07 | 2.07 | -3.86% | 187,665 |
| Dec 26, 2025 | 2.18 | 2.18 | 2.11 | 2.15 | 2.15 | -1.83% | 128,536 |
| Dec 24, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | -0.45% | 3,604 |
| Dec 23, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -16.67% | 39,500 |
| Dec 22, 2025 | 2.60 | 2.65 | 2.55 | 2.64 | 2.64 | -26.26% | 9,261 |
| Dec 19, 2025 | 2.50 | 3.58 | 2.35 | 3.58 | 3.58 | 43.20% | 5,006 |
| Dec 18, 2025 | 3.50 | 3.50 | 2.50 | 2.50 | 2.50 | -16.67% | 53,860 |
| Dec 17, 2025 | 3.20 | 3.20 | 2.91 | 3.00 | 3.00 | 3.09% | 6,115 |
| Dec 16, 2025 | 3.25 | 3.28 | 2.91 | 2.91 | 2.91 | -9.06% | 34,621 |
| Dec 15, 2025 | 3.98 | 3.98 | 3.10 | 3.20 | 3.20 | -19.25% | 49,675 |
| Dec 12, 2025 | 4.00 | 4.00 | 3.80 | 3.96 | 3.96 | 0.76% | 891 |
| Dec 11, 2025 | 3.93 | 4.00 | 3.73 | 3.93 | 3.93 | 1.63% | 425 |
| Dec 10, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.10% | 904 |