Free Trial

Meritage Hospitality Group (MHGU) Stock Chart & Stock Price History

→ Could Your Accounts Be Frozen? (From Allegiance Gold) (Ad)
Free MHGU Stock Alerts
$18.43
+1.01 (+5.80%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesSEC FilingsShort Interest

Meritage Hospitality Group Stock Price Performance

5 Day
Performance
+5.29%
1 Month
Performance
+3.69%
3 Month
Performance
N/A
6 Month
Performance
-4.18%
Year-To-Date
Performance
N/A
1 Year
Performance
-1.20%
Receive MHGU Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Meritage Hospitality Group and its competitors with MarketBeat's FREE daily newsletter

Ad Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

MHGU Stock Chart for Saturday, May, 4, 2024

MHGU Chart by TradingView

Meritage Hospitality Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$17.42$18.43
+5.78%		$18.61$17.019,277 shs$121.62 million
05/02/2024$17.42$17.42$17.42$17.011,300 shs$114.97 million
05/01/2024$17.44$17.42
-0.11%		$17.42$17.011,300 shs$114.97 million
04/30/2024$17.50$17.44
-0.34%		$17.44$17.02500 shs$115.10 million
04/29/2024$17.50$17.50$17.65$17.501,438 shs$115.50 million
04/26/2024$17.70$17.50
-1.13%		$17.98$17.508,069 shs$115.50 million
04/24/2024$17.70$17.70$17.70$17.51512 shs$116.82 million
04/23/2024$17.93$17.70
-1.29%		$17.70$17.51512 shs$116.82 million
04/22/2024$17.93$17.93$17.93$17.9322 shs$118.35 million
04/19/2024$17.93$17.93$17.93$17.9322 shs$118.35 million
04/18/2024$17.97$17.93
-0.21%		$17.93$17.51200 shs$118.35 million
04/17/2024$18.56$17.97
-3.15%		$17.97$17.511,133 shs$118.60 million
04/16/2024$18.56$18.56$18.70$17.557,996 shs$122.46 million
04/15/2024$17.60$18.56
+5.43%		$18.70$17.554,519 shs$122.46 million
04/12/2024$17.60$17.60$17.60$17.60135 shs$116.16 million
04/11/2024$17.60$17.60$17.60$17.60217 shs$116.16 million
04/10/2024$17.70$17.60
-0.56%		$17.60$17.60217 shs$116.16 million
04/09/2024$17.77$17.70
-0.39%		$17.70$17.70238 shs$116.82 million
04/08/2024$17.77$17.77$17.77$17.761,100 shs$117.28 million
04/05/2024$17.77$17.77$17.77$17.771,231 shs$117.28 million
04/04/2024$17.77$17.77$17.77$17.77117 shs$117.28 million
04/03/2024$17.77$17.77$17.77$17.774,415 shs$117.28 million
04/02/2024$17.90$17.77
-0.73%		$17.77$17.772,455 shs$117.28 million
04/01/2024$17.78$17.90
+0.67%		$17.97$17.90648 shs$118.09 million
03/29/2024$17.78$17.78$17.80$17.706,610 shs$117.35 million
03/28/2024$18.00$17.78
-1.22%		$17.80$17.706,610 shs$117.17 million
03/27/2024$18.00$18.00$18.00$18.0054 shs$118.62 million
03/26/2024$18.10$18.00
-0.55%		$18.09$18.006,060 shs$118.62 million
03/25/2024$18.10$18.10$18.10$18.061,785 shs$119.28 million
03/22/2024$18.10$18.10$18.10$18.041,785 shs$119.28 million
03/21/2024$18.20$18.10
-0.55%		$18.10$18.041,785 shs$119.08 million
03/20/2024$18.30$18.20
-0.55%		$18.20$18.013,266 shs$119.76 million
03/19/2024$18.30$18.30$18.30$18.131,500 shs$120.41 million
03/18/2024$18.30$18.30$18.30$18.131,500 shs$120.41 million
03/15/2024$18.26$18.30
+0.22%		$18.30$18.212,075 shs$120.41 million
03/14/2024$18.50$18.26
-1.30%		$18.30$18.266,274 shs$119.79 million
03/13/2024$18.50$18.50$18.50$18.30210 shs$121.36 million
03/12/2024$18.50$18.50$18.50$18.30604 shs$121.36 million
03/11/2024$18.50$18.50$18.50$18.50210 shs$121.36 million
03/08/2024$18.50$18.50$18.51$18.509,545 shs$121.36 million
Automatic Income (from home) (Ad)

For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.

Just click here now to watch my presentation for free.
03/07/2024$18.57$18.50
-0.38%		$18.51$18.509,545 shs$121.32 million
03/06/2024$18.50$18.57
+0.38%		$18.57$18.57150 shs$121.83 million
03/05/2024$18.70$18.50
-1.07%		$18.60$18.50865 shs$121.36 million
03/04/2024$18.70$18.70$18.70$18.701 shs$122.67 million
02/29/2024$18.70$18.70$18.70$18.70100 shs$122.11 million
02/28/2024$18.56$18.70
+0.75%		$18.70$18.70100 shs$122.11 million
02/27/2024$18.50$18.56
+0.32%		$18.56$18.51312 shs$121.20 million
02/26/2024$18.70$18.50
-1.07%		$18.70$18.50900 shs$120.81 million
02/23/2024$18.70$18.70$18.70$18.702,000 shs$122.11 million
02/22/2024$18.70$18.70$18.70$18.704,581 shs$122.02 million
02/21/2024$18.50$18.70
+1.08%		$18.70$18.505,199 shs$122.11 million
02/20/2024$18.67$18.50
-0.91%		$18.50$18.402,561 shs$120.81 million
02/19/2024$18.67$18.67$18.67$18.6762 shs$121.92 million
02/16/2024$18.67$18.67$18.67$18.511,011 shs$121.92 million
02/15/2024$18.70$18.67
-0.16%		$18.67$18.511,011 shs$121.92 million
02/14/2024$18.70$18.70$18.70$18.701,000 shs$122.11 million
02/13/2024$18.70$18.70$18.70$18.511,000 shs$122.11 million
02/12/2024$18.70$18.70$18.70$18.511,000 shs$122.11 million
02/09/2024$18.68$18.70
+0.11%		$18.70$18.514,180 shs$122.11 million
02/08/2024$19.00$18.68
-1.68%		$18.68$18.03300 shs$121.98 million
02/07/2024$19.00$19.00$19.00$17.78371 shs$123.98 million
02/06/2024$19.00$19.00$19.00$17.78371 shs$123.88 million
02/05/2024$19.00$19.00$19.00$18.65602 shs$123.88 million

Related Companies:
This page (OTCMKTS:MHGU) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The only AI company you should be looking at
Behind the Markets