Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.2030 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 02, 2026	0.2040	0.2178	0.2008	0.2050	1,354,105	+0.00(+2.50%)
Jan 30, 2026	0.2000	0.2118	0.1977	0.2000	546,606	+0.00(+0.00%)
Jan 29, 2026	0.2100	0.2264	0.1880	0.2000	1,564,429	-0.01(-5.12%)
Jan 28, 2026	0.2300	0.2255	0.2108	0.2108	528,240	-0.01(-5.51%)
Jan 27, 2026	0.2300	0.2400	0.2150	0.2231	426,471	+0.00(+0.04%)
Jan 26, 2026	0.2300	0.2459	0.2213	0.2230	674,468	+0.00(+0.81%)
Jan 23, 2026	0.2130	0.2459	0.2080	0.2212	1,405,963	+0.01(+5.94%)
Jan 22, 2026	0.2038	0.2282	0.2030	0.2088	322,559	+0.01(+3.57%)
Jan 21, 2026	0.2098	0.2175	0.2016	0.2016	440,507	-0.01(-3.95%)
Jan 20, 2026	0.2000	0.2115	0.1971	0.2099	263,363	+0.01(+4.95%)
Jan 16, 2026	0.2060	0.2190	0.2000	0.2000	640,761	-0.01(-4.72%)
Jan 15, 2026	0.2100	0.2172	0.2040	0.2099	308,062	-0.00(-0.05%)
Jan 14, 2026	0.2000	0.2300	0.2000	0.2100	929,090	+0.01(+3.81%)
Jan 13, 2026	0.2020	0.2197	0.1903	0.2023	1,202,346	+0.00(+0.15%)
Jan 12, 2026	0.2020	0.2175	0.2001	0.2020	436,034	+0.00(+1.00%)
Jan 09, 2026	0.2250	0.2314	0.1902	0.2000	2,037,982	-0.02(-9.42%)
Jan 08, 2026	0.2243	0.2337	0.2200	0.2208	269,797	-0.01(-3.87%)
Jan 07, 2026	0.2264	0.2450	0.2155	0.2297	997,887	+0.01(+3.94%)
Jan 06, 2026	0.2332	0.2471	0.2180	0.2210	2,143,650	+0.00(+0.05%)
Jan 05, 2026	0.2067	0.2470	0.2020	0.2209	2,578,620	+0.02(+9.30%)
Jan 02, 2026	0.2088	0.2300	0.1820	0.2021	2,478,030	+0.01(+6.82%)
Dec 31, 2025	0.2226	0.2266	0.1802	0.1892	2,664,518	-0.03(-15.50%)
Dec 30, 2025	0.2300	0.2390	0.2150	0.2239	1,284,379	-0.01(-5.53%)
Dec 29, 2025	0.2380	0.2665	0.2225	0.2370	3,747,297	+0.01(+3.04%)
Dec 26, 2025	0.2350	0.3094	0.2158	0.2300	11,793,452	+0.01(+4.07%)
Dec 24, 2025	0.2140	0.2439	0.2140	0.2210	682,625	+0.00(+1.47%)
Dec 23, 2025	0.2288	0.2399	0.2150	0.2178	875,210	-0.01(-4.26%)
Dec 22, 2025	0.2378	0.2497	0.2181	0.2275	1,482,884	-0.02(-6.26%)
Dec 19, 2025	0.2360	0.2773	0.2305	0.2427	2,468,390	+0.02(+10.47%)
Dec 18, 2025	0.2350	0.2500	0.2110	0.2197	948,595	-0.02(-7.69%)
Dec 17, 2025	0.2600	0.2700	0.2060	0.2380	1,961,524	-0.02(-7.93%)
Dec 16, 2025	0.2800	0.2900	0.2526	0.2585	1,305,299	-0.02(-7.68%)
Dec 15, 2025	0.3900	0.3865	0.2490	0.2800	3,529,327	-0.11(-27.98%)
Dec 12, 2025	0.3900	0.4000	0.3811	0.3888	266,335	+0.01(+2.32%)
Dec 11, 2025	0.3840	0.4098	0.3800	0.3800	348,806	-0.01(-1.81%)
Dec 10, 2025	0.4000	0.4200	0.3831	0.3870	420,114	-0.01(-3.27%)
Dec 09, 2025	0.3935	0.4098	0.3900	0.4001	191,487	-0.01(-2.30%)
Dec 08, 2025	0.3860	0.4250	0.3674	0.4095	648,923	+0.02(+5.90%)
Dec 05, 2025	0.3913	0.4000	0.3700	0.3867	579,390	-0.00(-0.80%)
Dec 04, 2025	0.3900	0.3976	0.3762	0.3898	474,078	-0.01(-2.77%)
Dec 03, 2025	0.3774	0.4100	0.3701	0.4009	680,719	+0.01(+2.82%)
Dec 02, 2025	0.3800	0.3950	0.3622	0.3899	835,596	+0.01(+3.86%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices