Functional Brands Inc. (MEHA)
NASDAQ: MEHA · Real-Time Price · USD
0.0790
-0.0085 (-9.71%)
May 13, 2026, 10:54 AM EDT - Market open
Functional Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | - | -11.20% | 6,548,062 |
| May 12, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -27.08% | 26,464,210 |
| May 11, 2026 | 0.16 | 0.22 | 0.11 | 0.12 | 0.12 | 26.18% | 953,327,172 |
| May 8, 2026 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | 0.63% | 3,176,122 |
| May 7, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | 1.61% | 1,421,797 |
| May 6, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -6.91% | 914,291 |
| May 5, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.09% | 730,969 |
| May 4, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.10% | 1,045,293 |
| May 1, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 2.56% | 1,456,802 |
| Apr 30, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.08% | 1,510,375 |
| Apr 29, 2026 | 0.10 | 0.10 | 0.08 | 0.09 | 0.09 | -10.52% | 5,254,324 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.82% | 1,950,943 |
| Apr 27, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.85% | 3,537,140 |
| Apr 24, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.35% | 5,831,213 |
| Apr 23, 2026 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | -19.77% | 70,883,502 |
| Apr 22, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.28% | 15,738,753 |
| Apr 21, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.83% | 2,004,922 |
| Apr 20, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 14.17% | 5,691,015 |
| Apr 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.08% | 2,608,852 |
| Apr 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.50% | 2,773,744 |
| Apr 15, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.79% | 6,522,575 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -28.20% | 7,714,991 |
| Apr 13, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 1.69% | 877,705 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -2.52% | 1,103,083 |
| Apr 9, 2026 | 0.18 | 0.19 | 0.15 | 0.17 | 0.17 | -3.51% | 2,908,083 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -11.48% | 3,823,511 |
| Apr 7, 2026 | 0.18 | 0.21 | 0.17 | 0.20 | 0.20 | 20.27% | 21,649,943 |
| Apr 6, 2026 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | 12.79% | 3,267,953 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.88% | 782,428 |
| Apr 1, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -7.02% | 496,960 |
| Mar 31, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 6.69% | 1,011,349 |
| Mar 30, 2026 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -3.30% | 784,408 |
| Mar 27, 2026 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -7.15% | 2,074,622 |
| Mar 26, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.48% | 472,426 |
| Mar 25, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -2.82% | 551,251 |
| Mar 24, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 4.70% | 360,007 |
| Mar 23, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 3.42% | 783,303 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.75% | 866,667 |
| Mar 19, 2026 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 2.71% | 1,097,435 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -9.35% | 1,160,825 |
| Mar 17, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 1.18% | 2,320,860 |
| Mar 16, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -12.33% | 4,921,882 |
| Mar 13, 2026 | 0.22 | 0.33 | 0.19 | 0.19 | 0.19 | 0.94% | 187,738,359 |
| Mar 12, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -2.55% | 2,007,621 |
| Mar 11, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.34% | 664,463 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | 3.03% | 296,189 |
| Mar 9, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.09% | 438,079 |
| Mar 6, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.10% | 310,381 |
| Mar 5, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.36% | 370,178 |
| Mar 4, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 3.32% | 343,150 |