Functional Brands, Inc. - Common Stock (MEHA)

0.1061
+0.0296 (38.69%)
NASDAQ· Last Trade: May 25th, 9:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Functional Brands, Inc. - Common Stock (MEHA)

DateOpenHighLowCloseVolumeAdjusted Close
5/22/20260.120.160.100.11628,189,6970.11
5/21/20260.070.080.070.0816,101,4720.08
5/20/20260.080.090.070.09231,460,6520.09
5/19/20260.060.070.060.07101,793,6240.07
5/18/20260.090.090.070.0718,062,4070.07
5/15/20260.080.080.080.095,489,4280.09
5/14/20260.090.090.080.097,937,4810.09
5/13/20260.080.100.070.1023,362,9970.10
5/12/20260.100.100.090.0928,352,4480.09
5/11/20260.160.220.110.12963,093,5740.12
5/08/20260.100.100.080.103,232,7040.10
5/07/20260.100.100.090.091,575,1790.09
5/06/20260.100.100.090.09921,3490.09
5/05/20260.100.100.090.10764,6170.10
5/04/20260.100.100.100.101,063,2730.10
5/01/20260.100.100.090.101,585,8170.10
4/30/20260.090.100.090.091,510,4090.09
4/29/20260.100.100.080.095,263,4410.09
4/28/20260.110.110.100.101,943,4150.10
4/27/20260.110.110.100.113,529,5850.11
4/24/20260.100.110.100.115,831,2150.11
4/23/20260.120.130.100.1070,387,9920.10
4/22/20260.120.130.120.139,330,9790.13
4/21/20260.130.130.120.121,964,9590.12
4/20/20260.120.140.120.145,668,2660.14
4/17/20260.130.130.120.122,608,8530.12
4/16/20260.120.130.120.132,755,8890.13
4/15/20260.120.130.110.136,480,2030.13
4/14/20260.160.160.120.127,601,5940.12
4/13/20260.160.180.160.17877,4570.17
4/10/20260.170.170.150.171,103,0840.17
4/09/20260.170.190.150.172,903,1060.17
4/08/20260.190.190.160.183,740,9530.18
4/07/20260.180.210.170.2021,558,9260.20
4/06/20260.150.170.140.173,227,8270.17
4/02/20260.150.150.140.15782,4280.15
4/01/20260.160.170.150.15496,9600.15
3/31/20260.130.160.130.161,010,8240.16
3/30/20260.150.170.140.15784,1090.15
3/27/20260.160.170.140.152,074,6230.15
3/26/20260.170.170.160.17468,2210.17
3/25/20260.170.180.170.17548,8530.17
3/24/20260.160.170.150.17349,1940.17
3/23/20260.160.170.150.17780,3940.17
3/20/20260.160.160.150.16866,6680.16
3/19/20260.150.160.130.161,055,3610.16
3/18/20260.170.170.150.161,159,9040.16
3/17/20260.160.180.160.172,278,0730.17
3/16/20260.170.180.160.174,869,6450.17
3/13/20260.220.330.190.19187,738,3770.19
3/12/20260.200.210.190.191,985,3370.19
3/11/20260.210.220.200.20664,4620.20
3/10/20260.210.210.190.20296,1890.20
3/09/20260.190.200.190.20433,0790.20
3/06/20260.190.200.190.19310,3810.19
3/05/20260.200.210.190.20368,6170.20
3/04/20260.190.200.180.20340,9890.20
3/03/20260.200.200.180.19524,5920.19
3/02/20260.180.220.180.211,801,2040.21
2/27/20260.250.270.220.232,215,5030.23
2/26/20260.240.280.220.264,130,1960.26