Get the Stockscreener App
1.62
21.28%
-0.438
After Hours:
2.30
0.68
+41.98%
Meritage Hospitality Group Inc. Stock (MHGU) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $1.62 | $1.34 | $0.283 | 10,260.0 | +1.25% |
| May 21, 2026 | $1.81 | $1.60 | $0.21 | 12,540.0 | -9.60% |
| May 20, 2026 | $2.00 | $1.77 | $0.23 | 1,502.0 | -13.17% |
| May 18, 2026 | $2.04 | $2.04 | $0.00 | 300.0 | -0.95% |
| May 14, 2026 | $2.10 | $1.76 | $0.34 | 1,290.0 | -1.86% |
| May 11, 2026 | $2.15 | $1.65 | $0.50 | 85,707.0 | +1.80% |
| May 08, 2026 | $2.07 | $2.04 | $0.03 | 7,834.0 | +0.00% |
| May 07, 2026 | $2.10 | $2.06 | $0.04 | 1,636.0 | +1.48% |
| May 06, 2026 | $2.03 | $2.03 | $0.00 | 2,523.0 | -9.78% |
| May 04, 2026 | $2.30 | $2.25 | $0.05 | 1,100.0 | -2.74% |
| Apr 30, 2026 | $2.31 | $2.00 | $0.3135 | 879.0 | +1.03% |
| Apr 27, 2026 | $2.30 | $2.00 | $0.30 | 586.0 | -0.43% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $2.30 | $1.34 | $0.963 | 134,952.0 | -29.98% |
| Apr, 2026 | $2.69 | $1.96 | $0.73 | 102,281.0 | -10.50% |
| Mar, 2026 | $3.15 | $2.25 | $0.90 | 118,945.0 | -22.43% |
| Feb, 2026 | $3.49 | $2.22 | $1.27 | 220,723.0 | +44.89% |
| Jan, 2026 | $2.35 | $2.15 | $0.20 | 205,392.0 | +9.52% |
Meritage Hospitality Group Inc. Stock (MHGU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.20 | $2.07 | $2.13 | 601,628.0 | -47.59% |
| Nov, 2025 | $6.78 | $4.00 | $2.78 | 61,613.0 | -36.15% |
| Oct, 2025 | $9.90 | $6.50 | $3.40 | 28,254.0 | -37.80% |
| Sep, 2025 | $11.50 | $9.35 | $2.15 | 12,554.0 | -9.58% |
| 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% |
0.27%
0.34%
Cap:
|
Volume (24h):