MEHA - Functional Brands Inc.
0.1951
-0.001 -0.359%
Share volume: 367,810
Last Updated: 03-05-2026
Pharmaceutical Products/Medicinal Chemicals:
2.23%
PREVIOUS CLOSE
CHG
CHG%
$0.20
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $0.20 | $0.20 | $0.21 | $0.21 | $0.19 | $0.19 | $0.20 | $0.20 | 367,810 | $367,810.00 |
| 03-04-2026 | $0.19 | $0.19 | $0.20 | $0.20 | $0.18 | $0.18 | $0.20 | $0.20 | 343,150 | $343,150.00 |
| 03-03-2026 | $0.20 | $0.20 | $0.20 | $0.20 | $0.18 | $0.18 | $0.19 | $0.19 | 528,422 | $528,422.00 |
| 03-02-2026 | $0.18 | $0.18 | $0.22 | $0.22 | $0.18 | $0.18 | $0.21 | $0.21 | 1,814,265 | $1,814,265.00 |
| 02-27-2026 | $0.25 | $0.25 | $0.27 | $0.27 | $0.22 | $0.22 | $0.23 | $0.23 | 2,215,502 | $2,215,502.00 |
| 02-26-2026 | $0.24 | $0.24 | $0.28 | $0.28 | $0.22 | $0.22 | $0.26 | $0.26 | 4,351,370 | $4,351,370.00 |
| 02-25-2026 | $0.23 | $0.23 | $0.25 | $0.25 | $0.22 | $0.22 | $0.24 | $0.24 | 7,233,571 | $7,233,571.00 |
| 02-24-2026 | $0.21 | $0.21 | $0.24 | $0.24 | $0.21 | $0.21 | $0.22 | $0.22 | 423,793 | $423,793.00 |
| 02-23-2026 | $0.21 | $0.21 | $0.22 | $0.22 | $0.21 | $0.21 | $0.22 | $0.22 | 197,751 | $197,751.00 |
| 02-20-2026 | $0.20 | $0.20 | $0.23 | $0.23 | $0.20 | $0.20 | $0.22 | $0.22 | 823,047 | $823,047.00 |