Financial News
Meritage Hospitality Group Inc (OP:MHGU)
4.120
-0.192
(-4.46%)
Streaming Delayed Price
Updated: 2:57 PM EST, Nov 26, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 4.200 | 4.200 | 4.010 | 4.120 | 5,410 | -0.19(-4.46%) |
| Nov 25, 2025 | 4.350 | 4.350 | 4.170 | 4.312 | 3,050 | -0.04(-0.86%) |
| Nov 24, 2025 | 4.685 | 4.685 | 4.350 | 4.350 | 5,505 | -0.35(-7.45%) |
| Nov 21, 2025 | 4.787 | 4.950 | 4.650 | 4.700 | 3,696 | -0.29(-5.76%) |
| Nov 20, 2025 | 5.050 | 5.050 | 4.950 | 4.987 | 701 | -0.06(-1.24%) |
| Nov 19, 2025 | 5.065 | 5.065 | 5.050 | 5.050 | 250 | +0.00(+0.00%) |
| Nov 18, 2025 | 5.175 | 5.175 | 5.050 | 5.050 | 1,300 | +0.05(+1.00%) |
| Nov 17, 2025 | 5.000 | 5.115 | 5.000 | 5.000 | 2,955 | -0.10(-1.96%) |
| Nov 14, 2025 | 5.100 | 5.330 | 5.100 | 5.100 | 1,505 | -0.13(-2.49%) |
| Nov 13, 2025 | 5.230 | 5.300 | 5.230 | 5.230 | 800 | -0.02(-0.38%) |
| Nov 12, 2025 | 5.050 | 5.740 | 5.050 | 5.250 | 16,900 | -0.97(-15.66%) |
| Nov 07, 2025 | 6.224 | 0 | -0.08(-1.20%) | |||
| Nov 06, 2025 | 6.470 | 6.470 | 5.750 | 6.300 | 3,425 | -0.20(-3.08%) |
| Nov 05, 2025 | 6.750 | 6.750 | 6.500 | 6.500 | 1,650 | -0.25(-3.70%) |
| Nov 04, 2025 | 6.584 | 6.759 | 6.500 | 6.750 | 1,850 | +0.00(+0.00%) |
| Nov 03, 2025 | 6.500 | 6.780 | 6.000 | 6.750 | 8,101 | +0.25(+3.85%) |
| Oct 30, 2025 | 6.500 | 0 | -0.54(-7.67%) | |||
| Oct 29, 2025 | 7.900 | 7.900 | 6.750 | 7.040 | 9,407 | -0.93(-11.72%) |
| Oct 28, 2025 | 7.960 | 8.220 | 7.910 | 7.975 | 5,017 | -1.03(-11.39%) |
| Oct 27, 2025 | 8.250 | 9.000 | 8.250 | 9.000 | 332 | +1.05(+13.21%) |
| Oct 24, 2025 | 9.000 | 9.000 | 7.950 | 7.950 | 1,132 | -1.27(-13.82%) |
| Oct 23, 2025 | 9.350 | 9.350 | 9.100 | 9.225 | 3,499 | -0.33(-3.40%) |
| Oct 22, 2025 | 9.550 | 9.550 | 9.550 | 9.550 | 202 | +0.00(+0.00%) |
| Oct 21, 2025 | 9.550 | 9.550 | 9.550 | 9.550 | 132 | -0.10(-1.04%) |
| Oct 20, 2025 | 9.350 | 9.650 | 9.340 | 9.650 | 1,094 | +0.19(+1.98%) |
| Oct 17, 2025 | 9.463 | 9.463 | 9.350 | 9.463 | 232 | -0.24(-2.45%) |
| Oct 16, 2025 | 9.360 | 9.700 | 9.360 | 9.700 | 232 | +0.10(+1.07%) |
| Oct 15, 2025 | 9.598 | 9.598 | 9.360 | 9.598 | 232 | +0.25(+2.65%) |
| Oct 13, 2025 | 9.350 | 132 | -0.11(-1.15%) | |||
| Oct 10, 2025 | 9.600 | 9.615 | 9.355 | 9.459 | 3,350 | -0.44(-4.45%) |
| Oct 09, 2025 | 9.900 | 9.900 | 9.900 | 9.900 | 100 | +0.25(+2.59%) |
| Oct 08, 2025 | 9.650 | 9.650 | 9.650 | 9.650 | 125 | -0.80(-7.66%) |
| Sep 30, 2025 | 10.45 | 0 | +0.08(+0.77%) | |||
| Sep 29, 2025 | 10.50 | 10.50 | 9.350 | 10.37 | 2,500 | -0.38(-3.53%) |
| Sep 24, 2025 | 10.75 | 20 | -0.37(-3.34%) | |||
| Sep 17, 2025 | 11.12 | 41 | -0.03(-0.25%) | |||
| Sep 16, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 250 | -0.08(-0.71%) |
| Sep 12, 2025 | 11.23 | 0 | -0.02(-0.18%) | |||
| Sep 09, 2025 | 11.25 | 0 | +0.00(+0.00%) | |||
| Sep 08, 2025 | 11.48 | 11.48 | 11.25 | 11.25 | 2,400 | -0.25(-2.17%) |
| Sep 05, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 273 | +0.00(+0.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
