Functional Brands, Inc. Common Stock (MEHA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
MEHA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 12, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.64M |
| June 11, 2026 | 0.05 | 0.04 | 0.04 | 0.05 | 0.04 | 6.21M |
| June 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.04 | 7.96M |
| June 09, 2026 | 0.05 | 0.04 | 0.04 | 0.05 | 0.04 | 30.28M |
| June 08, 2026 | 0.07 | 0.05 | 0.05 | 0.07 | 0.05 | 20.91M |
| June 05, 2026 | 0.08 | 0.07 | 0.07 | 0.08 | 0.07 | 0 |
| June 04, 2026 | 0.07 | 0.09 | 0.09 | 0.09 | 0.07 | 30.97M |
| June 03, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 11.32M |
| June 02, 2026 | 0.08 | 0.07 | 0.07 | 0.08 | 0.06 | 111.78M |
| June 01, 2026 | 0.08 | 0.08 | 0.08 | 0.09 | 0.08 | 20.23M |
| May 29, 2026 | 0.09 | 0.08 | 0.08 | 0.09 | 0.08 | 54.62M |
| May 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.07 | 8.99M |
| May 27, 2026 | 0.08 | 0.08 | 0.08 | 0.09 | 0.08 | 14.81M |
| May 26, 2026 | 0.09 | 0.09 | 0.09 | 0.1 | 0.09 | 34.77M |
| May 22, 2026 | 0.12 | 0.11 | 0.11 | 0.16 | 0.1 | 619.31M |
| May 21, 2026 | 0.07 | 0.08 | 0.08 | 0.08 | 0.07 | 14.9M |
| May 20, 2026 | 0.08 | 0.09 | 0.09 | 0.09 | 0.07 | 228.72M |
| May 19, 2026 | 0.06 | 0.07 | 0.07 | 0.07 | 0.06 | 82.67M |
| May 18, 2026 | 0.09 | 0.07 | 0.07 | 0.09 | 0.07 | 17.77M |
| May 15, 2026 | 0.08 | 0.09 | 0.09 | 0.09 | 0.08 | 5.08M |
| May 14, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.08 | 7.73M |
| May 13, 2026 | 0.08 | 0.1 | 0.1 | 0.11 | 0.07 | 22.31M |
| May 12, 2026 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 27.37M |
| May 11, 2026 | 0.16 | 0.12 | 0.12 | 0.22 | 0.11 | 954.28M |
| May 08, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.08 | 3.18M |
| May 07, 2026 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 1.46M |
| May 06, 2026 | 0.1 | 0.09 | 0.09 | 0.1 | 0.09 | 915,655 |
| May 05, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 731,624 |
| May 04, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 1.05M |
| May 01, 2026 | 0.1 | 0.1 | 0.1 | 0.1 | 0.09 | 1.46M |
| April 30, 2026 | 0.09 | 0.09 | 0.09 | 0.1 | 0.09 | 1.48M |
| April 29, 2026 | 0.1 | 0.09 | 0.09 | 0.1 | 0.08 | 5.23M |
| April 28, 2026 | 0.11 | 0.1 | 0.1 | 0.11 | 0.1 | 1.91M |
| April 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.1 | 3.45M |
| April 24, 2026 | 0.1 | 0.11 | 0.11 | 0.11 | 0.1 | 5.58M |
| April 23, 2026 | 0.12 | 0.1 | 0.1 | 0.13 | 0.1 | 69.14M |
| April 22, 2026 | 0.12 | 0.13 | 0.13 | 0.13 | 0.12 | 2.78M |
| April 21, 2026 | 0.13 | 0.12 | 0.12 | 0.13 | 0.12 | 1.94M |
| April 20, 2026 | 0.12 | 0.14 | 0.14 | 0.14 | 0.12 | 5.63M |
| April 17, 2026 | 0.13 | 0.12 | 0.12 | 0.13 | 0.12 | 2.36M |
| April 16, 2026 | 0.12 | 0.13 | 0.13 | 0.13 | 0.12 | 2.59M |
| April 15, 2026 | 0.12 | 0.13 | 0.13 | 0.13 | 0.11 | 6.08M |
| April 14, 2026 | 0.16 | 0.12 | 0.12 | 0.16 | 0.12 | 7.25M |
| April 13, 2026 | 0.16 | 0.17 | 0.17 | 0.18 | 0.16 | 716,677 |
| April 10, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.15 | 1.04M |
| April 09, 2026 | 0.18 | 0.17 | 0.17 | 0.19 | 0.15 | 2.89M |
| April 08, 2026 | 0.19 | 0.18 | 0.18 | 0.19 | 0.16 | 3.5M |
| April 07, 2026 | 0.18 | 0.2 | 0.2 | 0.21 | 0.17 | 21.65M |
| April 06, 2026 | 0.16 | 0.17 | 0.17 | 0.17 | 0.14 | 2.48M |
| April 02, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 768,387 |
| April 01, 2026 | 0.16 | 0.15 | 0.15 | 0.17 | 0.15 | 495,556 |
| March 31, 2026 | 0.13 | 0.16 | 0.16 | 0.16 | 0.13 | 993,242 |
| March 30, 2026 | 0.16 | 0.15 | 0.15 | 0.17 | 0.14 | 782,298 |
| March 27, 2026 | 0.16 | 0.15 | 0.15 | 0.17 | 0.14 | 1.11M |
| March 26, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.16 | 462,407 |
| March 25, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.17 | 547,750 |
| March 24, 2026 | 0.16 | 0.17 | 0.17 | 0.17 | 0.15 | 342,489 |
| March 23, 2026 | 0.16 | 0.17 | 0.17 | 0.17 | 0.15 | 777,537 |
| March 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 862,363 |
| March 19, 2026 | 0.15 | 0.16 | 0.16 | 0.16 | 0.13 | 1.02M |
AD
