ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.1100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2026 0.1808 0.2168 0.1791 0.2052 1,801,204 -0.03(-10.98%)
Feb 27, 2026 0.2530 0.2743 0.2210 0.2305 2,215,503 -0.03(-10.10%)
Feb 26, 2026 0.2400 0.2750 0.2210 0.2564 4,130,196 +0.02(+9.11%)
Feb 25, 2026 0.2310 0.2470 0.2221 0.2350 7,029,647 +0.01(+5.38%)
Feb 24, 2026 0.2100 0.2357 0.2100 0.2230 422,248 +0.00(+2.11%)
Feb 23, 2026 0.2133 0.2193 0.2129 0.2184 197,056 +0.00(+1.35%)
Feb 20, 2026 0.1980 0.2267 0.1980 0.2155 823,047 +0.02(+8.24%)
Feb 19, 2026 0.2037 0.2150 0.1957 0.1991 521,220 -0.01(-2.88%)
Feb 18, 2026 0.2034 0.2070 0.1969 0.2050 552,376 +0.00(+2.50%)
Feb 17, 2026 0.2200 0.2200 0.2000 0.2000 388,419 -0.01(-5.21%)
Feb 13, 2026 0.2070 0.2180 0.2000 0.2110 513,137 +0.01(+5.45%)
Feb 12, 2026 0.2140 0.2234 0.1966 0.2001 580,538 -0.02(-7.36%)
Feb 11, 2026 0.2083 0.2385 0.2083 0.2160 1,313,062 +0.01(+5.21%)
Feb 10, 2026 0.2125 0.2170 0.2011 0.2053 255,021 +0.00(+1.13%)
Feb 09, 2026 0.2001 0.2200 0.1931 0.2030 598,258 +0.00(+2.11%)
Feb 06, 2026 0.1900 0.2113 0.1835 0.1988 551,181 +0.01(+5.80%)
Feb 05, 2026 0.1963 0.1963 0.1831 0.1879 721,792 -0.00(-2.44%)
Feb 04, 2026 0.1976 0.1978 0.1850 0.1926 520,743 -0.00(-0.21%)
Feb 03, 2026 0.2120 0.2120 0.1811 0.1930 949,714 -0.01(-5.85%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.