Meritage Hospitality Group Inc. ( MHGU) - Price History
Monthly price history for MHGU (Meritage Hospitality Group Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $1.63 | $1.63 |
| May 2026 | $1.91 | $1.91 |
| April 2026 | $2.31 | $2.31 |
| March 2026 | $2.65 | $2.65 |
| February 2026 | $3.14 | $3.14 |
| January 2026 | $2.24 | $2.24 |
| December 2025 | $2.15 | $2.15 |
| November 2025 | $4.01 | $4.01 |
| October 2025 | $6.50 | $6.50 |
| September 2025 | $10.45 | $10.45 |
| August 2025 | $11.56 | $11.56 |
| July 2025 | $12.99 | $12.99 |
| June 2025 | $13.25 | $13.25 |
| May 2025 | $13.48 | $13.48 |
| April 2025 | $13.49 | $13.49 |
| March 2025 | $13.50 | $13.50 |
| February 2025 | $15.10 | $15.10 |
| January 2025 | $14.58 | $14.58 |
| December 2024 | $14 | $14 |
| November 2024 | $15.26 | $15.26 |
| October 2024 | $15.80 | $15.80 |
| September 2024 | $16.10 | $16.10 |
| August 2024 | $16.74 | $16.74 |
| July 2024 | $17.50 | $17.50 |
| June 2024 | $16.21 | $16.21 |
| May 2024 | $17.97 | $17.97 |
| April 2024 | $17.44 | $17.44 |
| March 2024 | $17.78 | $17.78 |
| February 2024 | $18.70 | $18.70 |
| January 2024 | $19 | $19 |
| December 2023 | $19.50 | $19.50 |
| November 2023 | $19.20 | $19.20 |
| October 2023 | $19.69 | $19.69 |
| September 2023 | $19.20 | $19.20 |
| August 2023 | $19.56 | $19.65 |
| July 2023 | $19.41 | $19.50 |
| June 2023 | $20.16 | $20.26 |
| May 2023 | $20.13 | $20.25 |
| April 2023 | $18.58 | $18.70 |
| March 2023 | $19.38 | $19.50 |
| February 2023 | $19.38 | $19.50 |
| January 2023 | $19.53 | $19.65 |
| December 2022 | $19.13 | $19.25 |
| November 2022 | $19.32 | $19.50 |
| October 2022 | $19.32 | $19.50 |
| September 2022 | $20.06 | $20.25 |
| August 2022 | $19.35 | $19.65 |
| July 2022 | $19.45 | $19.75 |
| June 2022 | $19.43 | $19.73 |
| May 2022 | $19.38 | $19.80 |
| April 2022 | $20.55 | $20.99 |
| March 2022 | $20.06 | $20.49 |
| February 2022 | $21.04 | $21.50 |
| January 2022 | $20.51 | $20.95 |
| December 2021 | $21.04 | $21.50 |
| November 2021 | $20.72 | $21.25 |
| October 2021 | $21.16 | $21.70 |
| September 2021 | $21.94 | $22.50 |
| August 2021 | $21.72 | $22.35 |
| July 2021 | $20.84 | $21.45 |
| June 2021 | $20.41 | $21 |
| May 2021 | $21.30 | $22 |
| April 2021 | $21.26 | $21.95 |
| March 2021 | $20.14 | $20.80 |
| February 2021 | $19.19 | $19.90 |
| January 2021 | $17.84 | $18.50 |
| December 2020 | $18.52 | $19.20 |
| November 2020 | $17.09 | $17.79 |
| October 2020 | $17.29 | $18 |
| September 2020 | $13.77 | $14.33 |
| August 2020 | $13.93 | $14.50 |
| July 2020 | $14.70 | $15.30 |
| June 2020 | $14.03 | $14.60 |
| May 2020 | $12.70 | $13.22 |
| April 2020 | $10.09 | $10.50 |
| March 2020 | $12.97 | $13.50 |
| February 2020 | $16.57 | $17.25 |
| January 2020 | $18.08 | $18.89 |
| December 2019 | $19.14 | $20 |
| November 2019 | $17.80 | $18.60 |
| October 2019 | $16.08 | $16.86 |
| September 2019 | $15.97 | $16.74 |
| August 2019 | $16.11 | $16.89 |
| July 2019 | $15.97 | $16.80 |
| June 2019 | $17.28 | $18.18 |
| May 2019 | $16.53 | $17.59 |
| April 2019 | $16.86 | $18 |
| March 2019 | $16.35 | $17.45 |
| February 2019 | $15.21 | $16.24 |
| January 2019 | $15.96 | $17.10 |
| December 2018 | $16.34 | $17.50 |
| November 2018 | $17.08 | $18.30 |
| October 2018 | $16.84 | $18.10 |
| September 2018 | $16.89 | $18.15 |
| August 2018 | $17.44 | $18.75 |
| July 2018 | $16.66 | $17.95 |
| June 2018 | $16.70 | $18 |
| May 2018 | $16.80 | $18.10 |
| April 2018 | $17.63 | $19 |
| March 2018 | $18.23 | $19.65 |
| February 2018 | $18.93 | $20.40 |
| January 2018 | $19.25 | $20.79 |
| December 2017 | $18.52 | $20 |
| November 2017 | $18.04 | $19.48 |
| October 2017 | $18.86 | $20.40 |
| September 2017 | $18.95 | $20.49 |
| August 2017 | $18.47 | $20 |
| July 2017 | $18.47 | $20 |
| June 2017 | $15.70 | $17 |
| May 2017 | $16.18 | $17.55 |
| April 2017 | $13.74 | $14.90 |
| March 2017 | $11.99 | $13 |
| February 2017 | $11.97 | $13 |
| January 2017 | $10.36 | $11.25 |
| December 2016 | $10.27 | $11.15 |
| November 2016 | $10.59 | $11.50 |
| October 2016 | $10.48 | $11.40 |
| September 2016 | $9.56 | $10.40 |
| August 2016 | $10 | $10.90 |
| July 2016 | $9.81 | $10.69 |
| June 2016 | $10 | $10.90 |
| May 2016 | $10.06 | $11 |
| April 2016 | $10.29 | $11.25 |
| March 2016 | $9.16 | $10.01 |
| February 2016 | $9.93 | $10.85 |
| January 2016 | $10.34 | $11.30 |
| December 2015 | $10.29 | $11.25 |
| November 2015 | $9.84 | $10.75 |
| October 2015 | $9.12 | $10 |
| September 2015 | $8.17 | $8.95 |
| August 2015 | $7.98 | $8.75 |
| July 2015 | $8.21 | $9 |
| June 2015 | $7.52 | $8.24 |
| May 2015 | $7.18 | $7.90 |
| April 2015 | $6.36 | $6.99 |
| March 2015 | $5.27 | $5.80 |
| February 2015 | $5.23 | $5.75 |
| January 2015 | $4.64 | $5.10 |
| December 2014 | $4.76 | $5.23 |
| November 2014 | $4.73 | $5.20 |
| October 2014 | $4.58 | $5.05 |
| September 2014 | $4.70 | $5.19 |
| August 2014 | $4.80 | $5.29 |
| July 2014 | $4.67 | $5.15 |
| June 2014 | $4.71 | $5.20 |
| May 2014 | $4.74 | $5.24 |
| April 2014 | $4.75 | $5.26 |
| March 2014 | $4.73 | $5.23 |
| February 2014 | $4.70 | $5.20 |
| January 2014 | $3.84 | $4.25 |
| December 2013 | $4.02 | $4.45 |
| November 2013 | $3.97 | $4.39 |
| October 2013 | $3.75 | $4.16 |
| September 2013 | $4.06 | $4.50 |
| August 2013 | $4.01 | $4.45 |
| July 2013 | $3.47 | $3.85 |
| June 2013 | $2.76 | $3.06 |
| May 2013 | $2.70 | $3 |
| April 2013 | $3.04 | $3.38 |
| March 2013 | $2.89 | $3.22 |
| February 2013 | $2.70 | $3 |
| January 2013 | $2.43 | $2.70 |
| December 2012 | $2.29 | $2.55 |
| November 2012 | $2.27 | $2.53 |
| October 2012 | $2.27 | $2.53 |
| September 2012 | $2.23 | $2.48 |
| August 2012 | $2.02 | $2.25 |
| July 2012 | $2.07 | $2.30 |
| June 2012 | $2.07 | $2.30 |
| May 2012 | $1.89 | $2.11 |
| April 2012 | $1.52 | $1.70 |
| March 2012 | $1.43 | $1.60 |
| February 2012 | $1.39 | $1.55 |
| January 2012 | $1.31 | $1.46 |
| December 2011 | $1.53 | $1.71 |
| November 2011 | $1.66 | $1.85 |
| October 2011 | $1.57 | $1.75 |
| September 2011 | $1.48 | $1.65 |
| August 2011 | $1.42 | $1.59 |
| July 2011 | $1.83 | $2.05 |
| June 2011 | $1.70 | $1.90 |
| May 2011 | $2.15 | $2.40 |
| April 2011 | $2.46 | $2.75 |
| March 2011 | $1.83 | $2.05 |
| February 2011 | $1.48 | $1.65 |
| January 2011 | $1.87 | $2.09 |
| December 2010 | $1.83 | $2.05 |
| November 2010 | $1.57 | $1.75 |
| October 2010 | $1.57 | $1.75 |
| September 2010 | $1.61 | $1.80 |
| August 2010 | $1.61 | $1.80 |
| July 2010 | $1.60 | $1.79 |
| June 2010 | $1.52 | $1.70 |
| May 2010 | $1.57 | $1.75 |
| April 2010 | $1.61 | $1.80 |
| March 2010 | $1.30 | $1.45 |
| February 2010 | $1.39 | $1.55 |
| January 2010 | $1.34 | $1.50 |
| December 2009 | $1.12 | $1.25 |
| November 2009 | $1.45 | $1.62 |
| October 2009 | $1.48 | $1.65 |
| September 2009 | $1.74 | $1.95 |
| August 2009 | $1.24 | $1.38 |
| July 2009 | $1.18 | $1.32 |
| June 2009 | $1.25 | $1.40 |
| May 2009 | $1.30 | $1.45 |
| April 2009 | $0.75 | $0.84 |
| March 2009 | $0.85 | $0.95 |
| February 2009 | $0.89 | $1 |
| January 2009 | $0.90 | $1 |
| December 2008 | $0.90 | $1 |
| November 2008 | $1.30 | $1.45 |
| October 2008 | $1.43 | $1.60 |
| September 2008 | $1.07 | $1.20 |
| August 2008 | $1.45 | $1.62 |
| July 2008 | $1.45 | $1.62 |
| June 2008 | $1.12 | $1.25 |
| May 2008 | $2.01 | $2.25 |
| April 2008 | $1.66 | $1.85 |
| March 2008 | $2.51 | $2.80 |
| February 2008 | $2.06 | $2.30 |
| January 2008 | $1.57 | $1.75 |
| December 2007 | $2.46 | $2.75 |
| November 2007 | $2.22 | $2.48 |
| October 2007 | $2.68 | $3 |
| September 2007 | $2.86 | $3.20 |
| August 2007 | $2.86 | $3.20 |
| July 2007 | $2.77 | $3.10 |
| June 2007 | $3.04 | $3.40 |
| May 2007 | $3.14 | $3.51 |
| April 2007 | $3.13 | $3.50 |
| March 2007 | $3.18 | $3.55 |
| February 2007 | $3.67 | $4.10 |
| January 2007 | $4.65 | $5.20 |
| December 2006 | $4.24 | $4.74 |
| November 2006 | $4.31 | $4.82 |
| October 2006 | $4.33 | $4.84 |
| September 2006 | $4.13 | $4.62 |
| August 2006 | $4.23 | $4.73 |
| July 2006 | $3.76 | $4.20 |
| June 2006 | $3.76 | $4.20 |
| May 2006 | $3.80 | $4.25 |
| April 2006 | $3.89 | $4.35 |
| March 2006 | $4.23 | $4.73 |
| February 2006 | $4.17 | $4.66 |
| January 2006 | $4.16 | $4.65 |
| December 2005 | $4.18 | $4.73 |
| November 2005 | $4.11 | $4.65 |
| October 2005 | $4.33 | $4.90 |
| September 2005 | $4.29 | $4.86 |
| August 2005 | $4.38 | $4.96 |
| July 2005 | $4.50 | $5.10 |
| June 2005 | $4.76 | $5.39 |
| May 2005 | $4.58 | $5.18 |
| April 2005 | $4.45 | $5.04 |
| March 2005 | $4.44 | $5.03 |
| February 2005 | $4.52 | $5.12 |
| January 2005 | $4.50 | $5.10 |
| December 2004 | $4.48 | $5.07 |
| November 2004 | $4.37 | $5 |
| October 2004 | $4.42 | $5.05 |
| September 2004 | $4.33 | $4.95 |
| August 2004 | $4.37 | $5 |
| July 2004 | $4.46 | $5.10 |
| June 2004 | $4.46 | $5.10 |
| May 2004 | $4.38 | $5.01 |
| April 2004 | $4.43 | $5.06 |
| March 2004 | $4.24 | $4.85 |
| February 2004 | $4.33 | $4.95 |
| January 2004 | $4.27 | $4.88 |
| December 2003 | $4.11 | $4.70 |
| November 2003 | $4.07 | $4.65 |
| October 2003 | $4.26 | $4.87 |
| September 2003 | $3.59 | $4.10 |
| August 2003 | $3.59 | $4.10 |
| July 2003 | $3.83 | $4.38 |
| June 2003 | $3.72 | $4.25 |
| May 2003 | $3.89 | $4.45 |
| April 2003 | $3.74 | $4.27 |
| March 2003 | $3.54 | $4.05 |
| February 2003 | $4.16 | $4.75 |
| January 2003 | $4.33 | $4.95 |
| December 2002 | $4.37 | $5 |
| November 2002 | $4.42 | $5.05 |
| October 2002 | $4.75 | $5.43 |
| September 2002 | $5.12 | $5.85 |
| August 2002 | $5.86 | $6.70 |
| July 2002 | $4.94 | $5.65 |
| June 2002 | $5.76 | $6.59 |
| May 2002 | $4.81 | $5.50 |
| April 2002 | $4.42 | $5.05 |
| March 2002 | $4.26 | $4.87 |
| February 2002 | $4.50 | $5.15 |
| January 2002 | $3.59 | $4.10 |
| December 2001 | $3.54 | $4.05 |
| November 2001 | $3.19 | $3.65 |
| October 2001 | $2.62 | $3 |
| September 2001 | $1.92 | $2.20 |
| August 2001 | $2.06 | $2.35 |
| July 2001 | $2.12 | $2.42 |
| June 2001 | $2.07 | $2.37 |
| May 2001 | $1.91 | $2.18 |
| April 2001 | $1.88 | $2.15 |
| March 2001 | $2.10 | $2.40 |
| February 2001 | $1.75 | $2 |
| January 2001 | $1.84 | $2.10 |
| December 2000 | $1.75 | $2 |
| November 2000 | $1.86 | $2.12 |
| October 2000 | $1.80 | $2.06 |
| September 2000 | $1.70 | $1.94 |
| August 2000 | $1.53 | $1.75 |
| July 2000 | $1.70 | $1.94 |
| June 2000 | $1.97 | $2.25 |
| May 2000 | $1.97 | $2.25 |
| April 2000 | $1.86 | $2.12 |
| March 2000 | $1.97 | $2.25 |
| February 2000 | $1.97 | $2.25 |
| January 2000 | $2.08 | $2.38 |
| December 1999 | $2.52 | $2.88 |
| November 1999 | $2.13 | $2.44 |
| October 1999 | $2.40 | $2.75 |
| September 1999 | $2.30 | $2.62 |
| August 1999 | $1.78 | $2.03 |
| July 1999 | $1.97 | $2.25 |
| June 1999 | $2.19 | $2.50 |
| May 1999 | $2.35 | $2.69 |
| April 1999 | $1.70 | $1.94 |
| March 1999 | $1.42 | $1.62 |
| February 1999 | $1.37 | $1.56 |
| January 1999 | $1.24 | $1.42 |
| December 1998 | $1.26 | $1.44 |
| November 1998 | $1.20 | $1.38 |
| October 1998 | $1.20 | $1.38 |
| September 1998 | $0.98 | $1.12 |
| August 1998 | $0.98 | $1.12 |
| July 1998 | $1.24 | $1.42 |
| June 1998 | $1.15 | $1.31 |
| May 1998 | $0.93 | $1.06 |
| April 1998 | $1.31 | $1.50 |
| March 1998 | $1.37 | $1.56 |
| February 1998 | $1.48 | $1.69 |
| January 1998 | $2.13 | $2.44 |
| December 1997 | $2.40 | $2.75 |
| November 1997 | $2.84 | $3.25 |
| October 1997 | $2.73 | $3.12 |
| September 1997 | $3.06 | $3.50 |
| August 1997 | $2.79 | $3.19 |
| July 1997 | $2.46 | $2.81 |
| June 1997 | $2.62 | $3 |
| May 1997 | $3.50 | $4 |
| April 1997 | $3.94 | $4.50 |
| March 1997 | $4.59 | $5.25 |
| February 1997 | $4.81 | $5.50 |
| January 1997 | $5.03 | $5.75 |
| December 1996 | $4.81 | $5.50 |
| November 1996 | $5.47 | $6.25 |
| October 1996 | $4.81 | $5.50 |
| September 1996 | $4.04 | $4.62 |
| August 1996 | $3.80 | $4.35 |
| July 1996 | $5.03 | $5.75 |
| June 1996 | $5.03 | $5.75 |
| May 1996 | $5.03 | $5.75 |
| April 1996 | $5.03 | $5.75 |
| March 1996 | $5.36 | $6.12 |
| February 1996 | $5.25 | $6 |
| January 1996 | $4.81 | $5.50 |
| December 1995 | $5.03 | $5.75 |
| November 1995 | $5.68 | $6.50 |
MHGU
Price: $1.63
52 week price:
Payout Ratio: 45.28%
Payout Ratio Range:
Earnings Per Share: -1.64 USD
P/E Ratio: -1.77
Exchange: OQX
Sector: Consumer Cyclical
Industry: Restaurants
Country: United States
Volume: 1169
Ebitda: 18.1 millionMarket Capitalization: 15.4 million