Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Functional Brands, Inc. - Common Stock (NQ:MEHA)

0.0937 +0.0010 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2026 0.0938 0.0967 0.0890 0.0937 1,510,409 +0.00(+1.08%)
Apr 29, 2026 0.1010 0.1040 0.0827 0.0927 5,263,441 -0.01(-10.52%)
Apr 28, 2026 0.1111 0.1111 0.0994 0.1036 1,943,415 -0.01(-5.82%)
Apr 27, 2026 0.1080 0.1148 0.0992 0.1100 3,529,585 +0.00(+1.85%)
Apr 24, 2026 0.0998 0.1100 0.0995 0.1080 5,831,215 +0.00(+4.35%)
Apr 23, 2026 0.1232 0.1300 0.0987 0.1035 70,387,992 -0.03(-19.77%)
Apr 22, 2026 0.1247 0.1339 0.1231 0.1290 9,364,626 +0.00(+3.28%)
Apr 21, 2026 0.1339 0.1339 0.1220 0.1249 1,964,959 -0.01(-8.83%)
Apr 20, 2026 0.1220 0.1400 0.1200 0.1370 5,668,266 +0.02(+14.17%)
Apr 17, 2026 0.1280 0.1280 0.1180 0.1200 2,608,853 -0.01(-4.08%)
Apr 16, 2026 0.1230 0.1290 0.1155 0.1251 2,755,889 -0.00(-1.50%)
Apr 15, 2026 0.1210 0.1316 0.1056 0.1270 6,480,203 +0.01(+4.79%)
Apr 14, 2026 0.1560 0.1560 0.1165 0.1212 7,601,594 -0.05(-28.20%)
Apr 13, 2026 0.1600 0.1765 0.1620 0.1688 877,457 +0.00(+1.69%)
Apr 10, 2026 0.1721 0.1721 0.1530 0.1660 1,103,084 -0.00(-2.52%)
Apr 09, 2026 0.1750 0.1894 0.1515 0.1703 2,903,106 -0.01(-3.51%)
Apr 08, 2026 0.1890 0.1890 0.1612 0.1765 3,740,953 -0.02(-11.48%)
Apr 07, 2026 0.1770 0.2125 0.1650 0.1994 21,558,926 +0.03(+20.27%)
Apr 06, 2026 0.1550 0.1737 0.1415 0.1658 3,227,827 +0.02(+12.79%)
Apr 02, 2026 0.1510 0.1548 0.1389 0.1470 782,428 -0.00(-0.88%)
Apr 01, 2026 0.1563 0.1650 0.1451 0.1483 496,960 -0.01(-7.02%)
Mar 31, 2026 0.1337 0.1595 0.1282 0.1595 1,010,824 +0.01(+6.69%)
Mar 30, 2026 0.1550 0.1665 0.1400 0.1495 784,109 -0.01(-3.30%)
Mar 27, 2026 0.1632 0.1698 0.1400 0.1546 2,074,623 -0.01(-7.15%)
Mar 26, 2026 0.1680 0.1681 0.1600 0.1665 468,221 -0.00(-1.48%)
Mar 25, 2026 0.1704 0.1793 0.1659 0.1690 548,853 -0.00(-2.82%)
Mar 24, 2026 0.1636 0.1739 0.1542 0.1739 349,194 +0.01(+4.70%)
Mar 23, 2026 0.1612 0.1687 0.1507 0.1661 780,394 +0.01(+3.42%)
Mar 20, 2026 0.1562 0.1608 0.1500 0.1606 866,668 +0.00(+0.75%)
Mar 19, 2026 0.1521 0.1594 0.1300 0.1594 1,055,361 +0.00(+2.71%)
Mar 18, 2026 0.1663 0.1663 0.1515 0.1552 1,159,904 -0.02(-9.35%)
Mar 17, 2026 0.1628 0.1821 0.1561 0.1712 2,278,073 +0.00(+1.18%)
Mar 16, 2026 0.1710 0.1794 0.1610 0.1692 4,869,645 -0.02(-12.33%)
Mar 13, 2026 0.2229 0.3312 0.1920 0.1930 187,738,384 +0.00(+0.94%)
Mar 12, 2026 0.1990 0.2060 0.1900 0.1912 1,985,337 -0.01(-2.55%)
Mar 11, 2026 0.2056 0.2190 0.1962 0.1962 664,462 -0.00(-2.34%)
Mar 10, 2026 0.2063 0.2100 0.1921 0.2009 296,189 +0.01(+3.03%)
Mar 09, 2026 0.1910 0.2048 0.1877 0.1950 433,079 +0.00(+2.09%)
Mar 06, 2026 0.1912 0.1971 0.1856 0.1910 310,381 -0.00(-2.10%)
Mar 05, 2026 0.1965 0.2078 0.1910 0.1951 368,617 -0.00(-0.36%)
Mar 04, 2026 0.1910 0.1970 0.1831 0.1958 340,989 +0.01(+3.32%)
Mar 03, 2026 0.2011 0.2048 0.1770 0.1895 524,592 -0.02(-7.65%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.