Skip to main content
Functional Brands Inc. (MEHA)
NASDAQ: MEHA · Real-Time Price · USD
0.104
-0.006 (-5.82%)
At close: Apr 28, 2026, 4:00 PM EDT
0.101
-0.003 (-2.41%)
Pre-market: Apr 29, 2026, 8:12 AM EDT

Functional Brands Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.110.110.100.100.10-5.82%1,927,710
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
Mar 23, 20260.160.170.150.170.173.42%783,303
Mar 20, 20260.160.160.150.160.160.75%866,667
Mar 19, 20260.150.160.130.160.162.71%1,097,435
Mar 18, 20260.170.170.150.160.16-9.35%1,160,825
Mar 17, 20260.160.180.160.170.171.18%2,320,860
Mar 16, 20260.170.180.160.170.17-12.33%4,921,882
Mar 13, 20260.220.330.190.190.190.94%187,738,359
Mar 12, 20260.200.210.190.190.19-2.55%2,007,621
Mar 11, 20260.210.220.200.200.20-2.34%664,463
Mar 10, 20260.210.210.190.200.203.03%296,189
Mar 9, 20260.190.200.190.200.202.09%438,079
Mar 6, 20260.190.200.190.190.19-2.10%310,381
Mar 5, 20260.200.210.190.200.20-0.36%370,178
Mar 4, 20260.190.200.180.200.203.32%343,150
Mar 3, 20260.200.200.180.190.19-7.65%528,422
Mar 2, 20260.180.220.180.210.21-10.98%1,814,265
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