Dark

MEHA
Functional Brands, Inc. Common Stock
stock NASDAQ

At Close

May 29, 2026 3:59:30 PM EDT

0.0844USD+4.069%(+0.0033)54,609,179

0.0700Bid 0.1000Ask 0.0200Spread

Pre-market

May 29, 2026 9:29:30 AM EDT

0.0900USD+10.974%(+0.0100)10,122,602

After-hours

May 29, 2026 4:59:30 PM EDT

0.0833USD-1.303%(-0.0011)301,796

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-29	0.09000	0.090000	0.080000	0.0844	+4.069%	54,609,179	0.000%
2026-05-28	0.07570	0.082300	0.074500	0.0811	+1.375%	9,536,990	+4.069%
2026-05-27	0.08000	0.085300	0.075200	0.0800	-6.103%	15,286,697	+5.500%
2026-05-26	0.09120	0.095000	0.085000	0.0852	-19.698%	36,625,070	-0.939%
2026-05-22	0.12020	0.157800	0.096500	0.1061	+38.693%	628,189,656	-20.452%
2026-05-21	0.07490	0.081500	0.072200	0.0765	-10.000%	15,394,270	+10.327%
2026-05-20	0.08360	0.090500	0.066500	0.0850	+21.951%	232,211,481	-0.706%
2026-05-19	0.06130	0.069700	0.056800	0.0697	-5.811%	113,540,198	+21.090%
2026-05-18	0.08680	0.088000	0.073400	0.0740	-13.753%	18,444,164	+14.054%
2026-05-15	0.08200	0.089000	0.082000	0.0858	+0.351%	5,489,412	-1.632%
2026-05-14	0.08850	0.092000	0.082500	0.0855	-11.856%	8,044,997	-1.287%
2026-05-13	0.08200	0.105000	0.073000	0.0970	+10.857%	23,606,663	-12.990%
2026-05-12	0.09800	0.098000	0.085200	0.0875	-27.083%	28,850,576	-3.543%
2026-05-11	0.15930	0.220000	0.111600	0.1200	+26.183%	964,413,298	-29.667%
2026-05-08	0.09500	0.102600	0.083100	0.0951	+0.635%	3,232,704	-11.251%
2026-05-07	0.09600	0.096100	0.085100	0.0945	+1.613%	1,577,462	-10.688%
2026-05-06	0.10000	0.100000	0.089500	0.0930	-6.907%	946,905	-9.247%
2026-05-05	0.10000	0.100700	0.093300	0.0999	-1.089%	773,581	-15.516%
2026-05-04	0.10000	0.103112	0.095600	0.1010	+5.099%	1,072,730	-16.436%
2026-05-01	0.09800	0.098200	0.090900	0.0961	+2.561%	1,585,817	-12.175%
2026-04-30	0.09380	0.096700	0.089000	0.0937	+1.079%	1,521,900	-9.925%
2026-04-29	0.10100	0.104000	0.082700	0.0927	-10.521%	5,391,052	-8.954%
2026-04-28	0.11110	0.111100	0.099400	0.1036	-5.818%	1,950,943	-18.533%
2026-04-27	0.10800	0.114800	0.099200	0.1100	+1.852%	3,320,315	-23.273%
2026-04-24	0.09975	0.110000	0.099450	0.1080	+4.348%	5,831,213	-21.852%
2026-04-23	0.12320	0.130000	0.098700	0.1035	-19.767%	70,883,503	-18.454%
2026-04-22	0.12470	0.133900	0.123100	0.1290	+3.283%	15,738,753	-34.574%
2026-04-21	0.13390	0.133900	0.122000	0.1249	-8.832%	2,004,922	-32.426%
2026-04-20	0.12080	0.140000	0.120000	0.1370	+14.167%	5,652,185	-38.394%
2026-04-17	0.12800	0.128000	0.118000	0.1200	-4.077%	2,608,852	-29.667%
2026-04-16	0.12300	0.129000	0.115500	0.1251	-1.496%	2,773,744	-32.534%
2026-04-15	0.12100	0.131600	0.105600	0.1270	+4.785%	6,522,575	-33.543%
2026-04-14	0.15600	0.156000	0.116500	0.1212	-28.199%	7,714,991	-30.363%
2026-04-13	0.16270	0.176500	0.162000	0.1688	+1.687%	877,705	-50.000%
2026-04-10	0.17210	0.172100	0.153000	0.1660	-2.525%	1,103,084	-49.157%
2026-04-09	0.17500	0.189400	0.151500	0.1703	-3.513%	2,908,084	-50.440%
2026-04-08	0.18900	0.189000	0.161200	0.1765	-11.484%	3,823,511	-52.181%
2026-04-07	0.17700	0.212500	0.165000	0.1994	+20.265%	21,649,943	-57.673%
2026-04-06	0.15500	0.173700	0.141500	0.1658	+12.789%	3,267,953	-49.095%
2026-04-02	0.15100	0.154800	0.138900	0.1470	-0.877%	782,428	-42.585%
2026-04-01	0.15630	0.165000	0.145100	0.1483	-7.022%	496,960	-43.088%
2026-03-31	0.13370	0.159500	0.128201	0.1595	+6.689%	1,011,349	-47.085%
2026-03-30	0.15500	0.166500	0.140000	0.1495	-3.299%	784,409	-43.545%
2026-03-27	0.16320	0.169800	0.140000	0.1546	-7.147%	2,074,623	-45.408%
2026-03-26	0.16800	0.168100	0.160000	0.1665	-1.479%	472,426	-49.309%
2026-03-25	0.17040	0.179300	0.165900	0.1690	-2.818%	551,251	-50.059%
2026-03-24	0.16360	0.173900	0.154200	0.1739	+4.696%	360,008	-51.466%
2026-03-23	0.16120	0.168700	0.150700	0.1661	+3.425%	783,303	-49.187%
2026-03-20	0.15620	0.160800	0.150000	0.1606	+0.753%	866,668	-47.447%
2026-03-19	0.15210	0.159400	0.130000	0.1594	+2.706%	1,097,435	-47.051%
2026-03-18	0.16630	0.166300	0.151500	0.1552	-9.346%	1,160,826	-45.619%
2026-03-17	0.16280	0.182100	0.156100	0.1712	+1.182%	2,320,860	-50.701%
2026-03-16	0.17100	0.179400	0.161000	0.1692	-12.332%	4,921,883	-50.118%
2026-03-13	0.22290	0.331200	0.192000	0.1930	+0.941%	187,738,360	-56.269%
2026-03-12	0.19900	0.206000	0.190000	0.1912	-2.548%	2,007,621	-55.858%
2026-03-11	0.20560	0.219000	0.196200	0.1962	-2.339%	664,464	-56.983%
2026-03-10	0.20630	0.210000	0.192100	0.2009	+3.026%	296,189	-57.989%
2026-03-09	0.19100	0.204800	0.187700	0.1950	+2.094%	438,080	-56.718%
2026-03-06	0.19120	0.197100	0.185600	0.1910	-2.101%	310,381	-55.812%
2026-03-05	0.19650	0.207800	0.191000	0.1951	-0.358%	370,178	-56.740%
2026-03-04	0.19100	0.197000	0.183100	0.1958	+3.325%	343,150	-56.895%
2026-03-03	0.20110	0.204800	0.177000	0.1895	-7.651%	528,422	-55.462%
2026-03-02	0.18080	0.216800	0.179100	0.2052	-10.976%	1,814,266	-58.869%
2026-02-27	0.25300	0.274300	0.221000	0.2305	-10.101%	2,215,503	-63.384%
2026-02-26	0.23900	0.274999	0.221000	0.2564	+9.106%	4,351,370	-67.083%
2026-02-25	0.23100	0.247000	0.222100	0.2350	+5.381%	7,233,572	-64.085%
2026-02-24	0.21000	0.235700	0.210000	0.2230	+2.106%	423,793	-62.152%
2026-02-23	0.21330	0.219300	0.212890	0.2184	+1.346%	197,751	-61.355%
2026-02-20	0.19800	0.226700	0.198000	0.2155	+8.237%	823,047	-60.835%
2026-02-19	0.20370	0.215000	0.195700	0.1991	-2.878%	533,246	-57.609%
2026-02-18	0.20340	0.207000	0.196900	0.2050	+2.500%	552,376	-58.829%
2026-02-17	0.22000	0.220000	0.200000	0.2000	-5.213%	389,913	-57.800%
2026-02-13	0.20700	0.218000	0.200000	0.2110	+5.447%	513,137	-60.000%
2026-02-12	0.21400	0.223400	0.196600	0.2001	-7.361%	582,763	-57.821%
2026-02-11	0.20830	0.238500	0.208300	0.2160	+5.212%	1,313,156	-60.926%
2026-02-10	0.21250	0.217000	0.201100	0.2053	+1.133%	259,903	-58.889%
2026-02-09	0.20010	0.220000	0.193100	0.2030	+2.113%	599,416	-58.424%
2026-02-06	0.19150	0.211300	0.183500	0.1988	+5.801%	551,181	-57.545%
2026-02-05	0.19630	0.196300	0.183100	0.1879	-2.440%	722,742	-55.082%
2026-02-04	0.19760	0.197799	0.185000	0.1926	-0.207%	524,176	-56.179%
2026-02-03	0.21200	0.212000	0.181100	0.1930	-5.854%	952,075	-56.269%
2026-02-02	0.20400	0.217800	0.200800	0.2050	+2.500%	1,356,891	-58.829%
2026-01-30	0.20000	0.211801	0.197700	0.2000	0.000%	546,606	-57.800%
2026-01-29	0.21120	0.226400	0.188000	0.2000	-5.123%	1,603,929	-57.800%
2026-01-28	0.22550	0.225500	0.210800	0.2108	-5.513%	528,765	-59.962%
2026-01-27	0.23000	0.240000	0.215000	0.2231	+0.045%	433,953	-62.169%
2026-01-26	0.23000	0.245900	0.221300	0.2230	+0.814%	698,680	-62.152%
2026-01-23	0.21300	0.245900	0.208000	0.2212	+5.939%	1,405,963	-61.844%
2026-01-22	0.20380	0.228200	0.203000	0.2088	+3.571%	324,005	-59.579%
2026-01-21	0.20980	0.217500	0.201600	0.2016	-3.954%	443,946	-58.135%
2026-01-20	0.20000	0.211499	0.197100	0.2099	+4.950%	264,026	-59.790%
2026-01-16	0.20600	0.219000	0.200000	0.2000	-4.717%	640,761	-57.800%
2026-01-15	0.21000	0.217200	0.204000	0.2099	-0.048%	318,309	-59.790%
2026-01-14	0.20000	0.230000	0.200000	0.2100	+3.806%	947,140	-59.810%
2026-01-13	0.20200	0.219699	0.190300	0.2023	+0.149%	1,222,218	-58.280%
2026-01-12	0.20200	0.217450	0.200101	0.2020	+1.000%	437,234	-58.218%
2026-01-09	0.22500	0.231400	0.190200	0.2000	-9.420%	1,991,011	-57.800%
2026-01-08	0.22430	0.233700	0.220000	0.2208	-3.875%	280,570	-61.775%
2026-01-07	0.22640	0.245000	0.215501	0.2297	+3.937%	1,009,505	-63.256%
2026-01-06	0.23320	0.247100	0.218000	0.2210	+0.045%	2,159,843	-61.810%
2026-01-05	0.20670	0.247000	0.202000	0.2209	+9.302%	3,446,599	-61.793%
2026-01-02	0.20880	0.230000	0.182000	0.2021	+6.818%	2,478,010	-58.238%
2025-12-31	0.22260	0.226600	0.180200	0.1892	-15.498%	2,664,518	-55.391%
2025-12-30	0.23000	0.239000	0.215000	0.2239	-5.527%	1,302,424	-62.305%
2025-12-29	0.23800	0.266500	0.222500	0.2370	+3.043%	3,779,405	-64.388%
2025-12-26	0.23500	0.309400	0.215800	0.2300	+4.072%	11,793,061	-63.304%
2025-12-24	0.21400	0.243900	0.214000	0.2210	+1.469%	682,625	-61.810%
2025-12-23	0.22880	0.239900	0.215000	0.2178	-4.264%	891,993	-61.249%
2025-12-22	0.23780	0.249700	0.218100	0.2275	-6.263%	1,487,828	-62.901%
2025-12-19	0.23600	0.277300	0.230500	0.2427	+10.469%	2,468,389	-65.225%
2025-12-18	0.23500	0.250000	0.211000	0.2197	-7.689%	967,786	-61.584%
2025-12-17	0.26500	0.270000	0.206000	0.2380	-7.930%	1,970,163	-64.538%
2025-12-16	0.28000	0.290000	0.252600	0.2585	-7.679%	1,345,536	-67.350%
2025-12-15	0.38650	0.386500	0.249000	0.2800	-27.984%	3,546,691	-69.857%
2025-12-12	0.38930	0.400000	0.381100	0.3888	+2.316%	266,335	-78.292%
2025-12-11	0.38400	0.409800	0.380000	0.3800	-1.809%	351,986	-77.789%
2025-12-10	0.40000	0.419990	0.383110	0.3870	-3.274%	423,814	-78.191%
2025-12-09	0.39350	0.409800	0.390000	0.4001	-2.295%	194,706	-78.905%
2025-12-08	0.38600	0.425000	0.367400	0.4095	+5.896%	660,700	-79.389%
2025-12-05	0.39130	0.400000	0.370000	0.3867	-0.795%	579,290	-78.174%
2025-12-04	0.39000	0.397600	0.376200	0.3898	-2.769%	478,456	-78.348%
2025-12-03	0.37740	0.410000	0.370100	0.4009	+2.821%	682,981	-78.947%
2025-12-02	0.37720	0.395000	0.362200	0.3899	+3.863%	855,598	-78.353%
2025-12-01	0.39450	0.394500	0.356600	0.3754	-7.922%	590,211	-77.517%
2025-11-28	0.41000	0.417450	0.380000	0.4077	-2.183%	481,312	-79.299%
2025-11-26	0.39950	0.420000	0.370000	0.4168	+12.649%	1,268,417	-79.750%
2025-11-25	0.37700	0.400200	0.350000	0.3700	-4.884%	1,180,719	-77.189%
2025-11-24	0.35710	0.393000	0.350200	0.3890	+10.449%	1,278,878	-78.303%
2025-11-21	0.35650	0.388800	0.350200	0.3522	-4.345%	1,635,750	-76.036%
2025-11-20	0.46370	0.480000	0.332700	0.3682	-25.796%	3,537,985	-77.078%
2025-11-19	0.39950	0.505000	0.381000	0.4962	+10.982%	7,182,184	-82.991%
2025-11-18	0.35110	0.448900	0.330300	0.4471	+20.447%	2,851,105	-81.123%
2025-11-17	0.42500	0.443500	0.350000	0.3712	-11.619%	3,242,839	-77.263%
2025-11-14	0.41320	0.429000	0.368100	0.4200	-4.545%	2,986,276	-79.905%
2025-11-13	0.50500	0.528900	0.430000	0.4400	-24.138%	4,270,280	-80.818%
2025-11-12	0.61300	0.617399	0.521000	0.5800	-6.406%	3,608,896	-85.448%
2025-11-11	0.66770	0.690000	0.562300	0.6197	-13.073%	3,691,493	-86.381%
2025-11-10	0.70000	0.740000	0.605000	0.7129	+3.334%	4,098,171	-88.161%
2025-11-07	0.99750	0.997500	0.620000	0.6899	-46.931%	11,456,212	-87.766%
2025-11-06	2.16000	2.230000	1.250000	1.3000	-52.727%	3,791,291	-93.508%
2025-11-05	8.00000	8.000000	2.090000	2.7500	0.000%	2,947,047	-96.931%

.dark-mode .SvZm6j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SvZm6j{ color: #333333; background-color: white; border: 2px solid #333333; }MEHAFunctional Brands, Inc. Common Stockstock NASDAQ

MEHA
Functional Brands, Inc. Common Stock
stock NASDAQ