ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Meritage Hospitality Group Inc (OP:MHGU)

2.350 +0.050 (+2.17%)
Streaming Delayed Price Updated: 12:38 PM EST, Jan 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2026 2.292 2.350 2.281 2.300 42,465 +0.02(+0.82%)
Jan 23, 2026 2.250 2.300 2.240 2.281 66,625 +0.03(+1.39%)
Jan 22, 2026 2.250 2.250 2.250 2.250 21,073 +0.00(+0.00%)
Jan 21, 2026 2.240 2.250 2.240 2.250 5,750 +0.00(+0.00%)
Jan 16, 2026 2.250 0 +0.05(+2.41%)
Jan 15, 2026 2.197 2.197 2.197 2.197 101 -0.01(-0.25%)
Jan 14, 2026 2.210 2.210 2.180 2.203 533 -0.01(-0.41%)
Jan 09, 2026 2.212 0 +0.02(+0.98%)
Jan 07, 2026 2.190 5 -0.03(-1.35%)
Jan 02, 2026 2.220 130 +0.12(+5.71%)
Dec 31, 2025 2.150 2.220 2.100 2.100 2,094 -0.07(-3.45%)
Dec 30, 2025 2.070 2.183 2.070 2.175 66,857 +0.11(+5.22%)
Dec 29, 2025 2.154 2.270 2.067 2.067 187,665 -0.08(-3.86%)
Dec 26, 2025 2.160 2.180 2.109 2.150 128,536 -0.04(-1.83%)
Dec 24, 2025 2.190 2.190 2.190 2.190 3,604 -0.01(-0.45%)
Dec 23, 2025 2.300 2.300 2.200 2.200 39,500 -0.44(-16.67%)
Dec 22, 2025 2.600 2.650 2.550 2.640 9,261 -0.94(-26.26%)
Dec 19, 2025 2.500 3.580 2.350 3.580 5,006 +1.08(+43.20%)
Dec 18, 2025 3.500 3.500 2.500 2.500 53,860 -0.50(-16.67%)
Dec 17, 2025 3.200 3.200 2.910 3.000 6,115 +0.09(+3.09%)
Dec 16, 2025 3.250 3.277 2.910 2.910 34,621 -0.29(-9.06%)
Dec 15, 2025 3.630 3.980 3.100 3.200 49,675 -0.76(-19.24%)
Dec 12, 2025 3.797 4.000 3.797 3.962 891 +0.03(+0.76%)
Dec 11, 2025 3.933 4.000 3.730 3.933 425 +0.06(+1.61%)
Dec 10, 2025 3.870 3.870 3.870 3.870 904 +0.04(+1.11%)
Dec 09, 2025 3.828 3.828 3.760 3.828 1,111 -0.01(-0.39%)
Dec 08, 2025 3.910 3.910 3.760 3.842 10,650 -0.31(-7.58%)
Dec 05, 2025 3.910 4.157 3.910 4.157 300 +0.16(+3.94%)
Dec 03, 2025 4.000 4 +0.09(+2.30%)
Dec 02, 2025 3.910 4.200 3.910 3.910 750 -0.24(-5.78%)
Nov 28, 2025 4.150 22 +0.03(+0.73%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.