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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20257.907.906.757.047.04-11.72%9,407
Oct 28, 20257.968.227.917.987.98-11.39%5,017
Oct 27, 20258.919.008.259.009.0013.21%332
Oct 24, 20259.009.007.957.957.95-13.82%1,132
Oct 23, 20259.359.359.109.239.23-3.40%3,499
Oct 22, 20259.559.559.559.559.55-202
Oct 21, 20259.559.559.559.559.55-1.04%132
Oct 20, 20259.359.659.349.659.651.98%1,094
Oct 17, 20259.359.469.359.469.46-2.44%232
Oct 16, 20259.369.709.369.709.701.06%232
Oct 15, 20259.369.609.369.609.602.65%232
Oct 14, 20259.359.359.359.359.35-132
Oct 13, 20259.359.359.359.359.35-1.15%132
Oct 10, 20259.609.629.369.469.46-4.45%3,350
Oct 9, 20259.909.909.909.909.902.59%100
Oct 8, 20259.659.659.659.659.65-7.66%125
Oct 7, 202510.4510.4510.4510.4510.45--
Oct 6, 202510.4510.4510.4510.4510.45--
Oct 3, 202510.4510.4510.4510.4510.45-3
Oct 2, 202510.4510.4510.4510.4510.45--
Oct 1, 202510.4510.4510.4510.4510.45--
Sep 30, 202510.0010.459.6010.4510.450.77%1,000
Sep 29, 202510.5010.509.3510.3710.37-3.53%2,500
Sep 26, 202510.7510.7510.7510.7510.75-20
Sep 25, 202510.7510.7510.7510.7510.75-7
Sep 24, 202511.0011.0310.7510.7510.75-3.34%2,300
Sep 23, 202511.1211.1211.1211.1211.12-41
Sep 22, 202511.1211.1211.1211.1211.12--
Sep 19, 202511.1211.1211.1211.1211.12--
Sep 18, 202511.1211.1211.1211.1211.12-65
Sep 17, 202511.0111.2011.0111.1211.12-0.25%2,114
Sep 16, 202511.1511.1511.1511.1511.15-0.71%250
Sep 15, 202511.2311.2311.2311.2311.23--
Sep 12, 202511.2511.2511.2311.2311.23-0.18%500
Sep 11, 202511.2511.2511.2511.2511.25--
Sep 10, 202511.2511.2511.2511.2511.25--
Sep 9, 202511.2511.2511.2511.2511.25-667
Sep 8, 202511.4811.4811.2511.2511.25-2.17%2,400
Sep 5, 202511.5011.5011.5011.5011.50-273
Sep 4, 202511.5011.5011.5011.5011.50-35
Sep 3, 202511.5011.5011.3011.5011.50-0.49%550
Sep 2, 202511.5611.5611.5611.5611.56--
Aug 29, 202511.2611.5611.2611.5611.56-0.09%3,100
Aug 28, 202511.2611.5711.2611.5711.572.73%580
Aug 27, 202511.2611.2611.2611.2611.26-6.09%200
Aug 26, 202511.9911.9911.9911.9911.99--
Aug 25, 202511.9911.9911.9911.9911.99-93
Aug 22, 202511.9911.9911.9911.9911.996.48%100
Aug 21, 202511.2611.2611.2611.2611.26-6.71%200
Aug 20, 202512.0712.0712.0712.0712.077.67%100