Meritage Hospitality Group Inc. (MHGU)
OTCMKTS
· Delayed Price · Currency is USD
13.25
0.00 (0.00%)
Jun 25, 2025, 8:00 PM EDT
MHGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jun 27, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 10 |
| Jun 26, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | - |
| Jun 25, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.08% | 100 |
| Jun 24, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - | - |
| Jun 23, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - | 50 |
| Jun 20, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - | 100 |
| Jun 18, 2025 | 12.99 | 13.26 | 12.99 | 13.26 | 13.26 | 2.62% | 856 |
| Jun 17, 2025 | 12.52 | 12.92 | 12.36 | 12.92 | 12.92 | -1.43% | 640 |
| Jun 16, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - | - |
| Jun 13, 2025 | 13.12 | 13.12 | 13.11 | 13.11 | 13.11 | 0.03% | 202 |
| Jun 12, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - | - |
| Jun 11, 2025 | 13.12 | 13.12 | 13.11 | 13.11 | 13.11 | 0.35% | 2,030 |
| Jun 10, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.36% | 194 |
| Jun 9, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - | - |
| Jun 6, 2025 | 13.00 | 13.24 | 13.00 | 13.24 | 13.24 | 7.12% | 452 |
| Jun 5, 2025 | 12.36 | 12.92 | 12.36 | 12.36 | 12.36 | -7.42% | 848 |
| Jun 4, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| Jun 3, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| Jun 2, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 3,126 |
| May 30, 2025 | 12.01 | 13.35 | 12.01 | 13.35 | 13.35 | - | 2,439 |
| May 29, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| May 28, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | 19 |
| May 27, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| May 23, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - | - |
| May 22, 2025 | 11.40 | 13.35 | 11.40 | 13.35 | 13.35 | 0.07% | 11,247 |
| May 21, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - | 69 |
| May 20, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - | 196 |
| May 19, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 12.24% | 100 |
| May 16, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -11.90% | 138 |
| May 15, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - | - |
| May 14, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - | - |
| May 13, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - | 15 |
| May 12, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - | 6 |
| May 9, 2025 | 12.01 | 13.49 | 12.00 | 13.49 | 13.49 | 4.73% | 610 |
| May 8, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - | 5 |
| May 7, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 7.16% | 100 |
| May 6, 2025 | 12.02 | 12.10 | 12.02 | 12.02 | 12.02 | -8.20% | 1,000 |
| May 5, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - | - |
| May 2, 2025 | 13.09 | 13.09 | 12.02 | 13.09 | 13.09 | 8.39% | 300 |
| May 1, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -10.45% | 150 |
| Apr 30, 2025 | 12.01 | 13.49 | 12.01 | 13.49 | 13.49 | -0.07% | 1,350 |
| Apr 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 8.00% | 500 |
| Apr 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Apr 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 208 |
| Apr 24, 2025 | 10.91 | 12.50 | 10.91 | 12.50 | 12.50 | -7.41% | 4,208 |
| Apr 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Apr 22, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 9.67% | 100 |
| Apr 21, 2025 | 12.32 | 12.32 | 12.31 | 12.31 | 12.31 | -0.08% | 1,226 |
| Apr 17, 2025 | 12.70 | 12.70 | 12.32 | 12.32 | 12.32 | -3.60% | 1,377 |