Skip to main content
Functional Brands Inc. (MEHA)
NASDAQ: MEHA · Real-Time Price · USD
0.195
+0.004 (2.09%)
At close: Mar 9, 2026, 4:00 PM EDT
0.202
+0.007 (3.54%)
After-hours: Mar 9, 2026, 7:33 PM EDT

Functional Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.190.200.190.200.202.09%427,569
Mar 6, 20260.190.200.190.190.19-2.10%307,904
Mar 5, 20260.200.210.190.200.20-0.36%355,586
Mar 4, 20260.190.200.180.200.203.32%334,512
Mar 3, 20260.200.200.180.190.19-7.65%524,956
Mar 2, 20260.180.220.180.210.21-10.98%1,811,710
Feb 27, 20260.250.270.220.230.23-10.10%2,215,502
Feb 26, 20260.240.280.220.260.269.11%4,351,370
Feb 25, 20260.230.250.220.240.245.38%7,233,571
Feb 24, 20260.210.240.210.220.222.11%423,793
Feb 23, 20260.210.220.210.220.221.35%197,751
Feb 20, 20260.200.230.200.220.228.24%823,047
Feb 19, 20260.200.220.200.200.20-2.88%533,246
Feb 18, 20260.200.210.200.210.212.50%552,376
Feb 17, 20260.220.220.200.200.20-5.21%389,913
Feb 13, 20260.210.220.200.210.215.45%513,137
Feb 12, 20260.210.220.200.200.20-7.36%583,288
Feb 11, 20260.210.240.210.220.225.21%1,313,156
Feb 10, 20260.210.220.200.210.211.13%259,903
Feb 9, 20260.200.220.190.200.202.11%599,416
Feb 6, 20260.190.210.180.200.205.80%551,181
Feb 5, 20260.200.200.180.190.19-2.44%722,792
Feb 4, 20260.200.200.190.190.19-0.21%524,176
Feb 3, 20260.210.210.180.190.19-5.85%952,075
Feb 2, 20260.200.220.200.210.212.50%1,356,895
Jan 30, 20260.200.210.200.200.20-546,606
Jan 29, 20260.210.230.190.200.20-5.12%1,603,929
Jan 28, 20260.230.230.210.210.21-5.51%528,765
Jan 27, 20260.230.240.220.220.220.04%433,953
Jan 26, 20260.230.250.220.220.220.81%698,680
Jan 23, 20260.210.250.210.220.225.94%1,405,963
Jan 22, 20260.200.230.200.210.213.57%324,005
Jan 21, 20260.210.220.200.200.20-3.95%443,973
Jan 20, 20260.200.210.200.210.214.95%264,026
Jan 16, 20260.210.220.200.200.20-4.72%640,761
Jan 15, 20260.210.220.200.210.21-0.05%318,309
Jan 14, 20260.200.230.200.210.213.81%947,140
Jan 13, 20260.200.220.190.200.200.15%1,222,368
Jan 12, 20260.200.220.200.200.201.00%437,234
Jan 9, 20260.230.230.190.200.20-9.42%2,037,981
Jan 8, 20260.220.230.220.220.22-3.87%280,570
Jan 7, 20260.230.250.220.230.233.94%1,009,505
Jan 6, 20260.230.250.220.220.220.05%2,159,843
Jan 5, 20260.210.250.200.220.229.30%3,446,599
Jan 2, 20260.210.230.180.200.206.82%2,478,030
Dec 31, 20250.220.230.180.190.19-15.50%2,664,518
Dec 30, 20250.230.240.220.220.22-5.53%1,302,424
Dec 29, 20250.240.270.220.240.243.04%3,779,995
Dec 26, 20250.240.310.220.230.234.07%11,793,451
Dec 24, 20250.210.240.210.220.221.47%682,625
Dec 23, 20250.230.240.220.220.22-4.26%891,993
Dec 22, 20250.240.250.220.230.23-6.26%1,487,828
Dec 19, 20250.240.280.230.240.2410.47%2,468,389
Dec 18, 20250.240.250.210.220.22-7.69%967,786
Dec 17, 20250.270.270.210.240.24-7.93%1,970,163
Dec 16, 20250.280.290.250.260.26-7.68%1,345,536
Dec 15, 20250.390.390.250.280.28-27.98%3,546,891
Dec 12, 20250.390.400.380.390.392.32%266,335
Dec 11, 20250.380.410.380.380.38-1.81%351,986
Dec 10, 20250.400.420.380.390.39-3.27%423,814
Dec 9, 20250.390.410.390.400.40-2.30%194,706
Dec 8, 20250.390.430.370.410.415.90%660,700
Dec 5, 20250.390.400.370.390.39-0.80%579,390
Dec 4, 20250.390.400.380.390.39-2.77%478,456
Dec 3, 20250.380.410.370.400.402.82%682,981
Dec 2, 20250.380.400.360.390.393.86%855,598
Dec 1, 20250.390.390.360.380.38-7.92%590,211
Nov 28, 20250.410.420.380.410.41-2.18%481,822
Nov 26, 20250.400.420.370.420.4212.65%1,268,417
Nov 25, 20250.380.400.350.370.37-4.88%1,181,519
Nov 24, 20250.360.390.350.390.3910.45%1,279,198
Nov 21, 20250.360.390.350.350.35-4.35%1,635,890
Nov 20, 20250.460.480.330.370.37-25.80%3,538,515
Nov 19, 20250.400.510.380.500.5010.98%7,182,184
Nov 18, 20250.350.450.330.450.4520.45%2,851,105
Nov 17, 20250.430.440.350.370.37-11.62%3,242,839
Nov 14, 20250.410.430.370.420.42-4.55%2,986,276
Nov 13, 20250.510.530.430.440.44-24.14%4,270,280
Nov 12, 20250.610.620.520.580.58-6.41%3,608,896
Nov 11, 20250.670.690.560.620.62-13.07%3,691,593
Nov 10, 20250.700.740.610.710.713.33%4,098,171
Nov 7, 20251.001.000.620.690.69-46.93%11,456,212
Nov 6, 20252.162.231.251.301.30-52.73%3,791,291