Skip to main content
Meritage Hospitality Group Inc. (MHGU)
OTCMKTS · Delayed Price · Currency is USD
2.290
0.00 (0.00%)
Apr 28, 2026, 9:30 AM EST

MHGU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.302.302.002.292.29-0.43%586
Apr 24, 20261.962.391.962.302.304.17%21,921
Apr 23, 20262.122.212.122.212.210.36%200
Apr 22, 20262.002.252.002.202.207.84%12,100
Apr 21, 20262.042.042.042.042.04-0.49%1,000
Apr 20, 20262.082.082.002.052.05-6.82%6,268
Apr 17, 20262.052.202.052.202.207.32%1,200
Apr 16, 20262.122.502.052.052.051.33%3,999
Apr 15, 20262.062.092.002.022.02-5.91%20,618
Apr 14, 20262.152.242.152.152.15-1.38%2,700
Apr 13, 20262.182.182.182.182.18-3.11%1,800
Apr 10, 20262.262.302.152.252.253.21%8,741
Apr 9, 20262.252.252.182.182.18-3.11%7,600
Apr 8, 20262.262.262.252.252.25-0.44%1,140
Apr 7, 20262.262.302.262.262.26-2,150
Apr 6, 20262.692.692.262.262.26-14.17%2,162
Apr 2, 20262.572.632.502.632.631.07%349
Apr 1, 20262.652.652.502.612.610.77%6,768
Mar 27, 20262.522.652.522.592.592.58%15,800
Mar 26, 20262.522.522.522.522.520.80%400
Mar 25, 20262.412.502.412.502.5011.11%13,755
Mar 24, 20262.262.262.252.252.25-11.76%2,200
Mar 23, 20262.552.552.552.552.55-1.92%800
Mar 19, 20262.602.602.602.602.60-1.52%500
Mar 18, 20262.562.642.562.642.64-2.58%11,300
Mar 17, 20262.602.712.552.712.712.26%16,800
Mar 16, 20262.652.702.602.652.65-1.71%1,900
Mar 13, 20262.852.852.552.702.70-2.32%2,604
Mar 10, 20262.652.902.652.762.76-4.83%1,491
Mar 5, 20262.782.902.782.902.90-300
Mar 4, 20263.153.152.902.902.90-6.45%51,095
Mar 3, 20263.203.203.023.103.100.55%36,098
Mar 2, 20263.303.322.223.083.08-7.50%12,681
Feb 27, 20263.193.333.143.333.332.55%26,720
Feb 26, 20263.303.303.253.253.25-2.11%3,436
Feb 25, 20263.323.353.323.323.320.61%2,861
Feb 24, 20263.303.303.303.303.30-400
Feb 23, 20263.303.303.303.303.300.30%500
Feb 20, 20263.293.293.293.293.297.10%585
Feb 19, 20263.003.073.003.073.072.74%1,300
Feb 17, 20262.992.992.992.992.992.22%1,010
Feb 13, 20263.353.362.602.932.93-16.19%29,465
Feb 12, 20263.483.493.473.493.49-1,658
Feb 11, 20263.253.493.253.493.499.06%5,318
Feb 10, 20263.243.243.203.203.200.31%2,841
Feb 9, 20262.753.192.733.193.198.58%22,515
Feb 6, 20262.302.942.292.942.9428.86%43,682
Feb 5, 20262.302.302.282.282.281.79%22,000
Feb 4, 20262.302.302.222.242.24-2.61%5,082
Feb 3, 20262.292.352.292.302.300.13%48,300
Feb 2, 20262.342.352.302.302.30-0.13%3,050
Jan 30, 20262.292.302.242.302.30-25,363
Jan 29, 20262.302.302.302.302.30-2.13%163
Jan 27, 20262.352.352.352.352.352.17%15,012
Jan 26, 20262.292.352.282.302.300.83%42,465
Jan 23, 20262.252.302.242.282.281.38%66,625
Jan 22, 20262.252.252.252.252.25-21,073
Jan 21, 20262.242.252.242.252.25-5,750
Jan 16, 20262.212.252.212.252.252.41%450
Jan 15, 20262.202.202.202.202.20-0.27%101
Jan 14, 20262.212.212.182.202.20-0.41%533
Jan 9, 20262.202.212.202.212.211.00%27,000
Jan 7, 20262.192.192.152.192.19-1.35%557
Jan 2, 20262.192.222.192.222.225.71%200
Dec 31, 20252.222.222.102.102.10-3.45%2,094
Dec 30, 20252.102.182.072.182.185.22%66,857
Dec 29, 20252.182.272.072.072.07-3.86%187,665
Dec 26, 20252.182.182.112.152.15-1.83%128,536
Dec 24, 20252.192.192.192.192.19-0.45%3,604
Dec 23, 20252.302.302.202.202.20-16.67%39,500
Dec 22, 20252.602.652.552.642.64-26.26%9,261
Dec 19, 20252.503.582.353.583.5843.20%5,006
Dec 18, 20253.503.502.502.502.50-16.67%53,860
Dec 17, 20253.203.202.913.003.003.09%6,115
Dec 16, 20253.253.282.912.912.91-9.06%34,621
Dec 15, 20253.983.983.103.203.20-19.25%49,675
Dec 12, 20254.004.003.803.963.960.76%891
Dec 11, 20253.934.003.733.933.931.63%425
Dec 10, 20253.873.873.873.873.871.10%904
Dec 9, 20253.763.833.763.833.83-0.39%1,111
Dec 8, 20253.913.913.763.843.84-7.58%10,650
Dec 5, 20253.914.163.914.164.163.95%300
Dec 3, 20254.204.204.004.004.002.30%966
Dec 2, 20254.004.203.913.913.91-5.78%750
Nov 28, 20254.054.154.004.154.150.73%3,755
Nov 26, 20254.204.204.014.124.12-4.47%5,410
Nov 25, 20254.354.354.174.314.31-0.85%3,050
Nov 24, 20254.694.694.354.354.35-7.45%5,505
Nov 21, 20254.954.954.654.704.70-5.77%3,696
Nov 20, 20255.055.054.954.994.99-1.23%701
Nov 19, 20255.075.075.055.055.05-250
Nov 18, 20255.185.185.055.055.051.00%1,300
Nov 17, 20255.105.125.005.005.00-1.96%2,955
Nov 14, 20255.205.335.105.105.10-2.49%1,505
Nov 13, 20255.305.305.235.235.23-0.38%800
Nov 12, 20255.745.745.055.255.25-15.66%16,900
Nov 7, 20256.306.305.746.236.22-1.19%760
Nov 6, 20256.476.475.756.306.30-3.08%3,425
Nov 5, 20256.756.756.506.506.50-3.70%1,650
Nov 4, 20256.586.766.506.756.75-1,850