Skip to main content
logo
Functional Brands Inc. (MEHA)
NASDAQ: MEHA · Real-Time Price · USD
0.0700
+0.0010 (1.45%)
Jun 3, 2026, 10:50 AM EDT - Market open

Functional Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20260.070.070.070.07-2.75%6,736,604
Jun 2, 20260.080.080.060.070.07-16.87%112,032,850
Jun 1, 20260.080.090.080.080.081.22%20,348,147
May 29, 20260.090.090.080.080.081.11%54,357,851
May 28, 20260.080.080.070.080.081.38%8,874,992
May 27, 20260.080.090.080.080.08-6.10%14,622,807
May 26, 20260.090.100.090.090.09-19.70%36,182,935
May 22, 20260.120.160.100.110.1138.69%628,189,656
May 21, 20260.070.080.070.080.08-10.00%16,295,249
May 20, 20260.080.090.070.090.0921.95%232,211,481
May 19, 20260.060.070.060.070.07-5.81%113,540,197
May 18, 20260.090.090.070.070.07-13.75%18,444,164
May 15, 20260.080.090.080.090.090.35%5,489,412
May 14, 20260.090.090.080.090.09-11.86%8,044,996
May 13, 20260.080.110.070.100.1010.86%23,606,662
May 12, 20260.100.100.090.090.09-27.08%28,850,576
May 11, 20260.160.220.110.120.1226.18%964,413,298
May 8, 20260.100.100.080.100.100.63%3,232,703
May 7, 20260.100.100.090.090.091.61%1,577,462
May 6, 20260.100.100.090.090.09-6.91%946,905
May 5, 20260.100.100.090.100.10-1.09%773,581
May 4, 20260.100.100.100.100.105.10%1,072,730
May 1, 20260.100.100.090.100.102.56%1,585,816
Apr 30, 20260.090.100.090.090.091.08%1,521,900
Apr 29, 20260.100.100.080.090.09-10.52%5,391,051
Apr 28, 20260.110.110.100.100.10-5.82%1,950,943
Apr 27, 20260.110.110.100.110.111.85%3,537,140
Apr 24, 20260.100.110.100.110.114.35%5,831,213
Apr 23, 20260.120.130.100.100.10-19.77%70,883,502
Apr 22, 20260.120.130.120.130.133.28%15,738,753
Apr 21, 20260.130.130.120.120.12-8.83%2,004,922
Apr 20, 20260.120.140.120.140.1414.17%5,691,015
Apr 17, 20260.130.130.120.120.12-4.08%2,608,852
Apr 16, 20260.120.130.120.130.13-1.50%2,773,744
Apr 15, 20260.120.130.110.130.134.79%6,522,575
Apr 14, 20260.160.160.120.120.12-28.20%7,714,991
Apr 13, 20260.160.180.160.170.171.69%877,705
Apr 10, 20260.170.170.150.170.17-2.52%1,103,083
Apr 9, 20260.180.190.150.170.17-3.51%2,908,083
Apr 8, 20260.190.190.160.180.18-11.48%3,823,511
Apr 7, 20260.180.210.170.200.2020.27%21,649,943
Apr 6, 20260.160.170.140.170.1712.79%3,267,953
Apr 2, 20260.150.150.140.150.15-0.88%782,428
Apr 1, 20260.160.170.150.150.15-7.02%496,960
Mar 31, 20260.130.160.130.160.166.69%1,011,349
Mar 30, 20260.160.170.140.150.15-3.30%784,408
Mar 27, 20260.160.170.140.150.15-7.15%2,074,622
Mar 26, 20260.170.170.160.170.17-1.48%472,426
Mar 25, 20260.170.180.170.170.17-2.82%551,251
Mar 24, 20260.160.170.150.170.174.70%360,007