Meritage Hospitality Group (MHGU) Stock Chart & Stock Price History $17.46 0.00 (0.00%) (As of 07/26/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesSEC FilingsShort InterestStock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesSEC FilingsShort Interest Meritage Hospitality Group Stock Price Performance5 Day Performance+4.55%1 Month Performance+2.68%3 Month Performance-0.26%6 Month PerformanceN/AYear-To-Date PerformanceN/A1 Year PerformanceN/A 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 Email Address Ad Crypto Swap Profits625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here MHGU Stock Chart for Saturday, July, 27, 2024 MHGU Chart by TradingView Meritage Hospitality Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization07/26/2024$17.46$17.75+1.69%$17.75$17.01300 shs$117.51 million07/25/2024$17.46$17.46$17.90$17.01760 shs$115.55 million07/24/2024$17.75$17.46-1.66%$17.90$17.01760 shs$115.55 million07/23/2024$16.70$17.75+6.32%$17.90$16.836,713 shs$117.51 million07/22/2024$17.90$16.70-6.73%$16.70$16.105,050 shs$110.52 million07/19/2024$17.90$17.90$17.90$17.82200 shs$118.50 million Get the Latest News and Ratings for MHGU and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Meritage Hospitality Group and its competitors with MarketBeat's FREE daily newsletter. 07/18/2024$17.50$17.90+2.29%$17.90$17.90200 shs$118.50 million07/16/2024$17.00$17.50+2.94%$17.98$16.213,202 shs$115.85 million07/15/2024$17.98$17.00-5.45%$17.00$17.00200 shs$112.54 million07/11/2024$17.98$17.98$17.98$16.22353 shs$119.03 million07/10/2024$17.98$17.98$17.98$16.22353 shs$119.03 million07/09/2024$16.55$17.98+8.64%$17.98$16.22400 shs$119.03 million07/08/2024$17.64$16.55-6.18%$17.98$16.551,150 shs$109.56 million07/05/2024$18.00$17.64-2.00%$17.64$16.60300 shs$116.78 million07/04/2024$18.00$18.00$18.00$17.00600 shs$119.16 million07/03/2024$17.70$18.00+1.69%$18.00$17.00600 shs$119.16 million07/02/2024$18.00$17.70-1.67%$17.70$16.55618 shs$117.17 million07/01/2024$16.97$18.00+6.07%$18.00$17.001,387 shs$119.16 million06/28/2024$17.00$16.97-0.18%$16.97$16.21400 shs$112.34 million06/27/2024$16.85$17.00+0.88%$17.00$16.21370 shs$112.54 million06/26/2024$16.85$16.85$16.85$16.26325 shs$111.56 million06/25/2024$16.85$16.85+0.01%$16.85$16.26325 shs$111.56 million06/24/2024$16.85$16.85$16.90$16.46885 shs$111.55 million06/21/2024$16.85$16.85$16.85$16.03885 shs$111.55 million06/20/2024$17.23$16.85-2.18%$16.85$16.03885 shs$111.55 million06/19/2024$17.23$17.23$17.23$16.601,600 shs$114.03 million06/18/2024$17.30$17.23-0.43%$17.23$16.601,600 shs$114.03 million06/17/2024$17.06$17.30+1.41%$17.30$14.469,457 shs$114.53 million06/14/2024$17.02$17.06+0.24%$17.08$17.001,800 shs$112.94 million06/13/2024$17.02$17.02$17.10$17.002,400 shs$112.67 million06/12/2024$17.02$17.020.00%$17.02$17.02200 shs$112.67 million06/11/2024$17.01$17.02+0.06%$17.04$17.01400 shs$112.68 million06/10/2024$17.47$17.01-2.63%$17.14$17.012,053 shs$112.61 million06/07/2024$17.10$17.47+2.16%$17.47$17.001,100 shs$115.30 million06/06/2024$17.40$17.10-1.74%$17.40$17.10426 shs$112.86 million06/05/2024$17.50$17.40-0.56%$17.52$17.102,320 shs$114.86 million06/04/2024$17.98$17.50-2.67%$17.97$17.501,341 shs$115.50 million06/03/2024$17.97$17.98+0.06%$17.98$17.52366 shs$118.65 million05/31/2024$17.97$17.97$17.97$17.58300 shs$118.60 million05/30/2024$18.00$17.97-0.17%$17.97$17.58300 shs$118.60 million625,000% Gain (Ad)Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.>> Dive into the Workshop Here05/29/2024$18.00$18.00$18.00$18.002 shs$118.80 million05/28/2024$18.00$18.00$18.00$18.002 shs$118.80 million05/27/2024$18.00$18.00$18.00$18.008 shs$118.80 million05/24/2024$18.00$18.00$18.00$18.008 shs$118.78 million05/23/2024$17.50$18.00+2.86%$18.00$17.744,076 shs$118.80 million05/22/2024$17.64$17.50-0.82%$17.50$17.50612 shs$115.50 million05/21/2024$17.64$17.64$17.74$17.52712 shs$116.45 million05/20/2024$18.00$17.64-1.98%$17.74$17.52712 shs$116.45 million05/15/2024$17.52$18.00+2.74%$18.00$17.53845 shs$118.80 million05/14/2024$17.98$17.52-2.56%$17.52$17.52545 shs$115.63 million05/13/2024$18.57$17.98-3.18%$17.98$17.52500 shs$118.67 million05/07/2024$18.43$18.57+0.78%$18.57$17.50750 shs$122.56 million05/06/2024$18.43$18.43$18.61$17.019,200 shs$121.62 million05/03/2024$17.42$18.43+5.78%$18.61$17.019,277 shs$121.62 million05/02/2024$17.42$17.42$17.42$17.011,300 shs$114.97 million05/01/2024$17.44$17.42-0.11%$17.42$17.011,300 shs$114.97 million04/30/2024$17.50$17.44-0.34%$17.44$17.02500 shs$115.10 million04/29/2024$17.50$17.50$17.65$17.501,438 shs$115.50 million04/26/2024$17.70$17.50-1.13%$17.98$17.508,069 shs$115.50 million Related Companies: Civeo Stock Price Chart El Pollo Loco Stock Price Chart GEN Restaurant Group Stock Price Chart GreenTree Hospitality Group Stock Price Chart Potbelly Stock Price Chart Full House Resorts Stock Price Chart ONE Group Hospitality Stock Price Chart Pinstripes Stock Price Chart Century Casinos Stock Price Chart Noodles & Company Stock Price Chart Receive MHGU Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Meritage Hospitality Group and its competitors with MarketBeat's FREE daily newsletter. This page (OTCMKTS:MHGU) was last updated on 7/27/2024 by MarketBeat.com Staff From Our Partners625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | Sponsored“Generational Bull Run” IncomingLIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...Unstoppable Prosperity | SponsoredNext opportunity for crypto millionsThe Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...Crypto 101 Media | Sponsoredtop AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...Traders Agency | SponsoredThe #1 Crypto for 2024 (3 Cent Coin)Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...True Market Insiders | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | SponsoredAlex's "Next Magnificent Seven" StocksToday Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time ...The Oxford Club | SponsoredNEW AI developed by trader who won 1,129% (in 2 days)Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...Monument Traders Alliance | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Meritage Hospitality Group Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Meritage Hospitality Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
