Meritage Hospitality Group Inc. (MHGU)
OTCMKTS
· Delayed Price · Currency is USD
12.32
-0.18 (-1.44%)
Apr 17, 2025, 4:00 PM EDT
MHGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 12.70 | 12.70 | 12.32 | 12.32 | 12.32 | -3.60% | 1,377 |
| Apr 16, 2025 | 12.77 | 12.78 | 12.70 | 12.78 | 12.78 | -0.08% | 1,300 |
| Apr 15, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | - |
| Apr 14, 2025 | 12.75 | 12.93 | 12.72 | 12.79 | 12.79 | -5.26% | 2,504 |
| Apr 11, 2025 | 13.00 | 13.50 | 13.00 | 13.50 | 13.50 | 3.85% | 595 |
| Apr 10, 2025 | 12.71 | 13.00 | 12.71 | 13.00 | 13.00 | - | 870 |
| Apr 9, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.02% | 100 |
| Apr 8, 2025 | 13.03 | 13.03 | 12.70 | 13.00 | 13.00 | -3.68% | 1,100 |
| Apr 7, 2025 | 13.51 | 13.51 | 13.02 | 13.50 | 13.50 | -0.37% | 744 |
| Apr 4, 2025 | 13.50 | 13.55 | 13.50 | 13.55 | 13.55 | 0.37% | 900 |
| Apr 3, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.37% | 2,803 |
| Apr 2, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | - |
| Apr 1, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 2 |
| Mar 31, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.37% | 100 |
| Mar 28, 2025 | 13.50 | 13.50 | 13.46 | 13.50 | 13.50 | -0.37% | 3,900 |
| Mar 27, 2025 | 13.46 | 13.55 | 13.46 | 13.55 | 13.55 | 0.37% | 2,937 |
| Mar 26, 2025 | 13.52 | 13.52 | 13.50 | 13.50 | 13.50 | - | 1,522 |
| Mar 25, 2025 | 13.02 | 13.50 | 13.02 | 13.50 | 13.50 | -3.50% | 584 |
| Mar 24, 2025 | 14.00 | 14.00 | 13.03 | 13.99 | 13.99 | -1.82% | 1,315 |
| Mar 21, 2025 | 14.10 | 14.25 | 14.00 | 14.25 | 14.25 | - | 2,871 |
| Mar 20, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.72% | 100 |
| Mar 19, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Mar 18, 2025 | 14.35 | 14.50 | 14.00 | 14.50 | 14.50 | -0.68% | 4,100 |
| Mar 17, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 6 |
| Mar 14, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | - |
| Mar 13, 2025 | 14.35 | 14.60 | 14.35 | 14.60 | 14.60 | 0.69% | 545 |
| Mar 12, 2025 | 14.53 | 14.53 | 14.50 | 14.50 | 14.50 | -0.14% | 475 |
| Mar 11, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.14% | 244 |
| Mar 10, 2025 | 14.45 | 14.53 | 14.45 | 14.50 | 14.50 | 0.49% | 1,142 |
| Mar 7, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.56% | 150 |
| Mar 6, 2025 | 14.25 | 14.35 | 14.25 | 14.35 | 14.35 | -0.69% | 7,578 |
| Mar 5, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.70% | 121 |
| Mar 4, 2025 | 14.36 | 14.36 | 14.35 | 14.35 | 14.35 | -4.96% | 2,414 |
| Mar 3, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 51 |
| Feb 28, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | - |
| Feb 27, 2025 | 15.00 | 15.10 | 14.80 | 15.10 | 15.10 | -0.99% | 351 |
| Feb 26, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - | 2 |
| Feb 25, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.67% | 200 |
| Feb 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% | 1,025 |
| Feb 21, 2025 | 14.80 | 14.82 | 14.80 | 14.80 | 14.80 | - | 430 |
| Feb 20, 2025 | 14.75 | 15.00 | 14.75 | 14.80 | 14.80 | 3.14% | 3,684 |
| Feb 19, 2025 | 14.38 | 14.38 | 14.35 | 14.35 | 14.35 | -0.07% | 800 |
| Feb 18, 2025 | 14.89 | 14.90 | 14.36 | 14.36 | 14.36 | -3.56% | 2,933 |
| Feb 14, 2025 | 14.50 | 14.89 | 14.50 | 14.89 | 14.89 | -0.15% | 475 |
| Feb 13, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - | 40 |
| Feb 12, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - | 40 |
| Feb 11, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - | - |
| Feb 10, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - | 150 |
| Feb 7, 2025 | 14.36 | 14.91 | 14.36 | 14.91 | 14.91 | 0.51% | 500 |
| Feb 6, 2025 | 13.55 | 15.00 | 13.55 | 14.84 | 14.84 | 3.19% | 490 |