Meritage Hospitality Group Inc. (MHGU)
OTCMKTS · Delayed Price · Currency is USD
12.84
0.00 (0.00%)
Jul 23, 2025, 8:00 PM EDT
MHGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - | - |
| Jul 23, 2025 | 12.36 | 12.84 | 12.36 | 12.84 | 12.84 | -1.23% | 300 |
| Jul 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 161 |
| Jul 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 216 |
| Jul 15, 2025 | 13.00 | 13.12 | 13.00 | 13.00 | 13.00 | - | 2,194 |
| Jul 14, 2025 | 12.99 | 13.00 | 12.80 | 13.00 | 13.00 | - | 1,103 |
| Jul 11, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 10 |
| Jul 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 7, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 3 |
| Jul 3, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 1, 2025 | 12.36 | 13.00 | 12.36 | 13.00 | 13.00 | -1.89% | 1,000 |
| 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 |