Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Functional Brands, Inc. - Common Stock (MEHA)

0.1930
+0.0018 (0.94%)
NASDAQ · Last Trade: Mar 14th, 7:53 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/13/20260.220.330.190.19187,306,9090.19
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
2/25/20260.230.250.220.237,029,5840.23
2/24/20260.210.240.210.22422,2480.22
2/23/20260.210.220.210.22197,0560.22
2/20/20260.200.230.200.22823,0470.22
2/19/20260.200.210.200.20521,2200.20
2/18/20260.200.210.200.20552,3760.20
2/17/20260.220.220.200.20388,4190.20
2/13/20260.210.220.200.21513,1370.21
2/12/20260.210.220.200.20580,5380.20
2/11/20260.210.240.210.221,313,0620.22
2/10/20260.210.220.200.21255,0210.21
2/09/20260.200.220.190.20598,2580.20
2/06/20260.190.210.180.20551,1810.20
2/05/20260.200.200.180.19721,7920.19
2/04/20260.200.200.180.19520,7430.19
2/03/20260.210.210.180.19949,7140.19
2/02/20260.200.220.200.201,354,1050.20
1/30/20260.200.210.200.20546,6060.20
1/29/20260.210.230.190.201,564,4290.20
1/28/20260.230.230.210.21528,2400.21
1/27/20260.230.240.210.22426,4710.22
1/26/20260.230.250.220.22674,4680.22
1/23/20260.210.250.210.221,405,9630.22
1/22/20260.200.230.200.21322,5590.21
1/21/20260.210.220.200.20440,5070.20
1/20/20260.200.210.200.21263,3630.21
1/16/20260.210.220.200.20640,7610.20
1/15/20260.210.220.200.21308,0620.21
1/14/20260.200.230.200.21929,0900.21
1/13/20260.200.220.190.201,202,3460.20
1/12/20260.200.220.200.20436,0340.20
1/09/20260.230.230.190.202,037,9820.20
1/08/20260.220.230.220.22269,7970.22
1/07/20260.230.240.220.23997,8870.23
1/06/20260.230.250.220.222,143,6500.22
1/05/20260.210.250.200.222,578,6200.22
1/02/20260.210.230.180.202,478,0300.20
12/31/20250.220.230.180.192,664,5180.19
12/30/20250.230.240.210.221,284,3790.22
12/29/20250.240.270.220.243,747,2970.24
12/26/20250.230.310.220.2311,793,4520.23
12/24/20250.210.240.210.22682,6250.22
12/23/20250.230.240.210.22875,2100.22
12/22/20250.240.250.220.231,482,8840.23
12/19/20250.240.280.230.242,468,3900.24
12/18/20250.230.250.210.22948,5950.22
12/17/20250.260.270.210.241,961,5240.24
12/16/20250.280.290.250.261,305,2990.26
12/15/20250.390.390.250.283,529,3270.28