Meritage Hospitality Group (MHGU) Stock Chart & Stock Price History → Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad) Free MHGU Stock Alerts $18.57 0.00 (0.00%) (As of 05/9/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesSEC FilingsShort InterestStock AnalysisAnalyst ForecastsChartDividendEarningsFinancialsHeadlinesSEC FilingsShort Interest Meritage Hospitality Group Stock Price Performance5 Day Performance+0.78%1 Month Performance+4.92%3 Month Performance-0.70%6 Month Performance-4.67%Year-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 Banyan Hill PublishingREAD THIS – If You Missed Out On The AI BoomAdam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”Click on Adam's shiny forehead for more details. MHGU Stock Chart for Friday, May, 10, 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 Capitalization05/07/2024$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 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. 04/29/2024$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 million04/24/2024$17.70$17.70$17.70$17.51512 shs$116.82 million04/23/2024$17.93$17.70-1.29%$17.70$17.51512 shs$116.82 million04/22/2024$17.93$17.93$17.93$17.9322 shs$118.35 million04/19/2024$17.93$17.93$17.93$17.9322 shs$118.35 million04/18/2024$17.97$17.93-0.21%$17.93$17.51200 shs$118.35 million04/17/2024$18.56$17.97-3.15%$17.97$17.511,133 shs$118.60 million04/16/2024$18.56$18.56$18.70$17.557,996 shs$122.46 million04/15/2024$17.60$18.56+5.43%$18.70$17.554,519 shs$122.46 million04/12/2024$17.60$17.60$17.60$17.60135 shs$116.16 million04/11/2024$17.60$17.60$17.60$17.60217 shs$116.16 million04/10/2024$17.70$17.60-0.56%$17.60$17.60217 shs$116.16 million04/09/2024$17.77$17.70-0.39%$17.70$17.70238 shs$116.82 million04/08/2024$17.77$17.77$17.77$17.761,100 shs$117.28 million04/05/2024$17.77$17.77$17.77$17.771,231 shs$117.28 million04/04/2024$17.77$17.77$17.77$17.77117 shs$117.28 million04/03/2024$17.77$17.77$17.77$17.774,415 shs$117.28 million04/02/2024$17.90$17.77-0.73%$17.77$17.772,455 shs$117.28 million04/01/2024$17.78$17.90+0.67%$17.97$17.90648 shs$118.09 million03/29/2024$17.78$17.78$17.80$17.706,610 shs$117.35 million03/28/2024$18.00$17.78-1.22%$17.80$17.706,610 shs$117.17 million03/27/2024$18.00$18.00$18.00$18.0054 shs$118.62 million03/26/2024$18.10$18.00-0.55%$18.09$18.006,060 shs$118.62 million03/25/2024$18.10$18.10$18.10$18.061,785 shs$119.28 million03/22/2024$18.10$18.10$18.10$18.041,785 shs$119.28 million03/21/2024$18.20$18.10-0.55%$18.10$18.041,785 shs$119.08 million03/20/2024$18.30$18.20-0.55%$18.20$18.013,266 shs$119.76 million03/19/2024$18.30$18.30$18.30$18.131,500 shs$120.41 million03/18/2024$18.30$18.30$18.30$18.131,500 shs$120.41 million03/15/2024$18.26$18.30+0.22%$18.30$18.212,075 shs$120.41 million03/14/2024$18.50$18.26-1.30%$18.30$18.266,274 shs$119.79 million03/13/2024$18.50$18.50$18.50$18.30210 shs$121.36 million03/12/2024$18.50$18.50$18.50$18.30604 shs$121.36 millionBREAKING – Pentagon to Spend $20 Billion on “Distributed AI” (Ad)BREAKING - Pentagon to Spend $20 Billion on "Distributed AI" The U.S. Space Force calls it a "game changer." And one tiny firm is poised to win the contract to build it.Discover the name and ticker of this $2 stock here >>>03/11/2024$18.50$18.50$18.50$18.50210 shs$121.36 million03/08/2024$18.50$18.50$18.51$18.509,545 shs$121.36 million03/07/2024$18.57$18.50-0.38%$18.51$18.509,545 shs$121.32 million03/06/2024$18.50$18.57+0.38%$18.57$18.57150 shs$121.83 million03/05/2024$18.70$18.50-1.07%$18.60$18.50865 shs$121.36 million03/04/2024$18.70$18.70$18.70$18.701 shs$122.67 million02/29/2024$18.70$18.70$18.70$18.70100 shs$122.11 million02/28/2024$18.56$18.70+0.75%$18.70$18.70100 shs$122.11 million02/27/2024$18.50$18.56+0.32%$18.56$18.51312 shs$121.20 million02/26/2024$18.70$18.50-1.07%$18.70$18.50900 shs$120.81 million02/23/2024$18.70$18.70$18.70$18.702,000 shs$122.11 million02/22/2024$18.70$18.70$18.70$18.704,581 shs$122.02 million02/21/2024$18.50$18.70+1.08%$18.70$18.505,199 shs$122.11 million02/20/2024$18.67$18.50-0.91%$18.50$18.402,561 shs$120.81 million02/19/2024$18.67$18.67$18.67$18.6762 shs$121.92 million02/16/2024$18.67$18.67$18.67$18.511,011 shs$121.92 million02/15/2024$18.70$18.67-0.16%$18.67$18.511,011 shs$121.92 million02/14/2024$18.70$18.70$18.70$18.701,000 shs$122.11 million02/13/2024$18.70$18.70$18.70$18.511,000 shs$122.11 million02/12/2024$18.70$18.70$18.70$18.511,000 shs$122.11 million02/09/2024$18.68$18.70+0.11%$18.70$18.514,180 shs$122.11 million02/08/2024$19.00$18.68-1.68%$18.68$18.03300 shs$121.98 million Related Companies: Red Robin Gourmet Burgers Stock Price Chart FAT Brands Stock Price Chart ONE Group Hospitality Stock Price Chart Noodles & Company Stock Price Chart TH International Stock Price Chart Flanigan's Enterprises Stock Price Chart Ark Restaurants Stock Price Chart Nathan's Famous Stock Price Chart Potbelly Stock Price Chart El Pollo Loco 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 5/10/2024 by MarketBeat.com Staff From Our PartnersTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaProof that the Musk/Bezos rivalry is about to hit a new levelInvestorPlaceForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill PublishingGold Set to EXPLODE!Gold Safe ExchangeShocking: One AI startup's revenue could surge 4,735%Manward PressHe Is Giving Away BitcoinCrypto Swap Profits[URGENT] DO NOT Touch These AI Stocks!Weiss RatingsCharles Payne Demystifies OptionsUnstoppable Prosperity 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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 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.