Meritage Hospitality Group Inc. (MHGU)
OTCMKTS · Delayed Price · Currency is USD
7.04
-0.94 (-11.72%)
Oct 29, 2025, 3:43 PM EDT
MHGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 14, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | 132 |
| 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 |
| 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 |