Functional Brands Inc. (MEHA)
NASDAQ: MEHA · Real-Time Price · USD
0.1546
-0.0119 (-7.15%)
At close: Mar 27, 2026, 4:00 PM EDT
0.1551
+0.0005 (0.32%)
After-hours: Mar 27, 2026, 7:48 PM EDT
Functional Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -7.15% | 1,104,800 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.48% | 463,198 |
| Mar 25, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.82% | 548,559 |
| Mar 24, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 4.70% | 349,111 |
| Mar 23, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.42% | 773,435 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.75% | 864,559 |
| Mar 19, 2026 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 2.71% | 1,017,811 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -9.35% | 1,078,034 |
| Mar 17, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 1.18% | 2,181,627 |
| Mar 16, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -12.33% | 4,803,033 |
| Mar 13, 2026 | 0.22 | 0.33 | 0.19 | 0.19 | 0.19 | 0.94% | 185,069,304 |
| Mar 12, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.55% | 690,782 |
| Mar 11, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.34% | 634,103 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 3.03% | 289,934 |
| Mar 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.09% | 427,569 |
| Mar 6, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.10% | 307,904 |
| Mar 5, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.36% | 355,586 |
| Mar 4, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 3.32% | 334,512 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.65% | 524,956 |
| Mar 2, 2026 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | -10.98% | 1,811,710 |
| Feb 27, 2026 | 0.25 | 0.27 | 0.22 | 0.23 | 0.23 | -10.10% | 2,215,502 |
| Feb 26, 2026 | 0.24 | 0.28 | 0.22 | 0.26 | 0.26 | 9.11% | 4,351,370 |
| Feb 25, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 5.38% | 7,233,571 |
| Feb 24, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 2.11% | 423,793 |
| Feb 23, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 1.35% | 197,751 |
| Feb 20, 2026 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 8.24% | 823,047 |
| Feb 19, 2026 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -2.88% | 533,246 |
| Feb 18, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 552,376 |
| Feb 17, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -5.21% | 389,913 |
| Feb 13, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.45% | 513,137 |
| Feb 12, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -7.36% | 583,288 |
| Feb 11, 2026 | 0.21 | 0.24 | 0.21 | 0.22 | 0.22 | 5.21% | 1,313,156 |
| Feb 10, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 1.13% | 259,903 |
| Feb 9, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | 2.11% | 599,416 |
| Feb 6, 2026 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 5.80% | 551,181 |
| Feb 5, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -2.44% | 722,792 |
| Feb 4, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -0.21% | 524,176 |
| Feb 3, 2026 | 0.21 | 0.21 | 0.18 | 0.19 | 0.19 | -5.85% | 952,075 |
| Feb 2, 2026 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 2.50% | 1,356,895 |
| Jan 30, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 546,606 |
| Jan 29, 2026 | 0.21 | 0.23 | 0.19 | 0.20 | 0.20 | -5.12% | 1,603,929 |
| Jan 28, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -5.51% | 528,765 |
| Jan 27, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | 0.04% | 433,953 |
| Jan 26, 2026 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | 0.81% | 698,680 |
| Jan 23, 2026 | 0.21 | 0.25 | 0.21 | 0.22 | 0.22 | 5.94% | 1,405,963 |
| Jan 22, 2026 | 0.20 | 0.23 | 0.20 | 0.21 | 0.21 | 3.57% | 324,005 |
| Jan 21, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -3.95% | 443,973 |
| Jan 20, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 4.95% | 264,026 |
| Jan 16, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -4.72% | 640,761 |
| Jan 15, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | -0.05% | 318,309 |