Get the Stockscreener App
11.25
2.17%
-0.25
Meritage Hospitality Group Inc. Stock (MHGU) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 09, 2025 | $11.25 | $11.25 | $0.00 | 600.0 | -2.17% |
| Sep 05, 2025 | $11.50 | $11.50 | $0.00 | 273.0 | +0.00% |
| Sep 03, 2025 | $11.50 | $11.30 | $0.20 | 550.0 | -0.49% |
| Aug 29, 2025 | $11.56 | $11.26 | $0.297 | 3,100.0 | -0.09% |
| Aug 28, 2025 | $11.57 | $11.26 | $0.307 | 580.0 | +2.73% |
| Aug 27, 2025 | $11.26 | $11.26 | $0.00 | 200.0 | -6.09% |
| Aug 22, 2025 | $11.99 | $11.99 | $0.00 | 100.0 | +6.48% |
| Aug 21, 2025 | $11.26 | $11.26 | $0.00 | 200.0 | -6.71% |
| Aug 20, 2025 | $12.07 | $12.07 | $0.00 | 100.0 | +7.67% |
| Aug 19, 2025 | $12.04 | $11.21 | $0.8272 | 1,400.0 | -7.48% |
| Aug 18, 2025 | $12.12 | $12.12 | $0.00 | 120.0 | +5.36% |
| Aug 15, 2025 | $12.12 | $11.50 | $0.616 | 300.0 | +0.00% |
| Aug 14, 2025 | $11.50 | $11.50 | $0.00 | 500.0 | -5.02% |
Meritage Hospitality Group Inc. Stock (MHGU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Meritage Hospitality Group Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MHGU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Meritage Hospitality Group Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Meritage Hospitality Group Inc. Stock (MHGU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $11.50 | $11.25 | $0.25 | 1,423.0 | -2.66% |
| Aug, 2025 | $12.36 | $11.21 | $1.15 | 11,077.0 | -11.03% |
| Jul, 2025 | $13.12 | $12.36 | $0.76 | 5,433.0 | -1.96% |
| Jun, 2025 | $13.35 | $12.36 | $0.99 | 8,448.0 | -0.75% |
| May, 2025 | $13.49 | $11.40 | $2.09 | 16,084.0 | -1.04% |
| Apr, 2025 | $13.55 | $10.91 | $2.64 | 20,330.0 | -0.44% |
| Mar, 2025 | $14.60 | $13.02 | $1.58 | 30,098.0 | -10.26% |
| Feb, 2025 | $15.25 | $13.55 | $1.70 | 14,344.0 | +2.30% |
| Jan, 2025 | $14.90 | $13.21 | $1.69 | 28,174.0 | +5.43% |
Meritage Hospitality Group Inc. Stock (MHGU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.79 | $13.30 | $2.49 | 25,242.0 | -8.26% |
| Nov, 2024 | $15.75 | $15.26 | $0.4885 | 8,535.0 | -3.42% |
| Oct, 2024 | $16.00 | $15.42 | $0.58 | 23,977.0 | -1.86% |
| Sep, 2024 | $16.70 | $15.51 | $1.19 | 9,442.0 | -3.82% |
| Aug, 2024 | $17.88 | $16.01 | $1.87 | 12,751.0 | -4.34% |
| Jul, 2024 | $18.00 | $16.10 | $1.90 | 23,894.0 | +3.12% |
| Jun, 2024 | $17.98 | $14.46 | $3.52 | 26,308.0 | -5.56% |
| May, 2024 | $18.61 | $17.01 | $1.59 | 18,917.0 | +3.04% |
| Apr, 2024 | $18.70 | $17.02 | $1.68 | 29,353.0 | -1.91% |
| Mar, 2024 | $18.60 | $17.70 | $0.90 | 39,599.0 | -4.92% |
| Feb, 2024 | $19.00 | $17.78 | $1.22 | 23,117.0 | -1.58% |
| Jan, 2024 | $19.45 | $17.02 | $2.43 | 11,898.0 | -2.56% |
Meritage Hospitality Group Inc. Stock (MHGU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.50 | $17.20 | $2.30 | 4,286.0 | +1.56% |
| Nov, 2023 | $19.50 | $18.28 | $1.22 | 4,005.0 | -2.49% |
| Oct, 2023 | $21.30 | $17.75 | $3.55 | 20,266.0 | +2.55% |
| Sep, 2023 | $19.74 | $18.02 | $1.72 | 5,504.0 | -2.29% |
| Aug, 2023 | $20.00 | $18.50 | $1.50 | 48,090.0 | +0.77% |
| Jul, 2023 | $21.00 | $19.47 | $1.53 | 12,303.0 | -3.75% |
| Jun, 2023 | $21.25 | $19.50 | $1.75 | 2,828.0 | +0.05% |
| May, 2023 | $20.25 | $17.00 | $3.25 | 28,715.0 | +8.29% |
| Apr, 2023 | $19.46 | $18.02 | $1.44 | 6,502.0 | -4.10% |
| Mar, 2023 | $19.50 | $19.00 | $0.50 | 5,037.0 | +0.00% |
| Feb, 2023 | $19.60 | $18.81 | $0.79 | 5,622.0 | -0.76% |
| Jan, 2023 | $20.25 | $18.25 | $2.00 | 6,771.0 | +2.08% |
3.26%
12.52%
Cap:
|
Volume (24h):