Meritage Hospitality Group Inc. (MHGU)
OTCMKTS
· Delayed Price · Currency is USD
11.50
+0.62 (5.36%)
Aug 15, 2025, 3:27 PM EDT
MHGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.12 | 12.12 | 11.50 | 11.50 | - | - | 100 |
| Aug 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -5.01% | 500 |
| Aug 13, 2025 | 11.77 | 12.11 | 11.50 | 12.11 | 12.11 | 0.89% | 2,260 |
| Aug 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 9 |
| Aug 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 97 |
| Aug 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 6, 2025 | 12.27 | 12.27 | 12.00 | 12.00 | 12.00 | 3.99% | 700 |
| Aug 5, 2025 | 12.10 | 12.10 | 11.54 | 11.54 | 11.54 | 0.35% | 200 |
| Aug 4, 2025 | 12.36 | 12.36 | 11.50 | 11.50 | 11.50 | -11.47% | 1,817 |
| Aug 1, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | 15 |
| Jul 31, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 5.10% | 158 |
| Jul 30, 2025 | 13.00 | 13.00 | 12.36 | 12.36 | 12.36 | -3.74% | 301 |
| Jul 29, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - | - |
| Jul 28, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - | 49 |
| Jul 25, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - | - |
| 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 |