Functional Brands Inc. (MEHA)
NASDAQ: MEHA · Real-Time Price · USD
0.1200
-0.0051 (-4.08%)
At close: Apr 17, 2026, 4:00 PM EDT
0.1191
-0.0009 (-0.75%)
After-hours: Apr 17, 2026, 7:58 PM EDT
Functional Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.08% | 2,409,755 |
| Apr 16, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -1.50% | 2,585,407 |
| Apr 15, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 4.79% | 6,057,727 |
| Apr 14, 2026 | 0.16 | 0.16 | 0.12 | 0.12 | 0.12 | -28.20% | 7,106,887 |
| Apr 13, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 1.69% | 872,144 |
| Apr 10, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -2.52% | 1,042,454 |
| Apr 9, 2026 | 0.18 | 0.19 | 0.15 | 0.17 | 0.17 | -3.51% | 2,903,105 |
| Apr 8, 2026 | 0.19 | 0.19 | 0.16 | 0.18 | 0.18 | -11.48% | 3,508,458 |
| Apr 7, 2026 | 0.18 | 0.21 | 0.17 | 0.20 | 0.20 | 20.27% | 21,054,908 |
| Apr 6, 2026 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | 12.79% | 1,996,985 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.88% | 768,387 |
| Apr 1, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -7.02% | 495,788 |
| Mar 31, 2026 | 0.13 | 0.16 | 0.13 | 0.16 | 0.16 | 6.69% | 995,090 |
| 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 |
| Mar 3, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -7.65% | 528,422 |
| Mar 2, 2026 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | -10.98% | 1,814,265 |
| 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 |