Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Functional Bran (MEHA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.1919 0.21 0.1884 0.1988 29,876
5th Feb 2026 (Thu) 0.186 0.192 0.1831 0.1879 10,615
4th Feb 2026 (Wed) 0.193 0.1965 0.1871 0.1926 4,027
3rd Feb 2026 (Tue) 0.2021 0.21 0.1813 0.193 88,297
2nd Feb 2026 (Mon) 0.2055 0.2178 0.202 0.205 103,856
30th Jan 2026 (Fri) 0.2001 0.21 0.198 0.20 47,310
29th Jan 2026 (Thu) 0.215 0.2165 0.1894 0.20 134,658
28th Jan 2026 (Wed) 0.22 0.2209 0.2164 0.2231 36,330
27th Jan 2026 (Tue) 0.2246 0.24 0.217 0.2231 14,143
26th Jan 2026 (Mon) 0.239 0.2459 0.2213 0.223 22,934
23rd Jan 2026 (Fri) 0.211 0.2459 0.211 0.2212 160,597
22nd Jan 2026 (Thu) 0.211 0.2282 0.21 0.2088 27,083
21st Jan 2026 (Wed) 0.2065 0.2174 0.2021 0.2016 13,761
20th Jan 2026 (Tue) 0.198 0.21 0.198 0.2099 8,029
19th Jan 2026 (Mon) 0.2055 0.2183 0.2002 0.20 68,924
16th Jan 2026 (Fri) 0.2055 0.2183 0.2002 0.20 68,924
15th Jan 2026 (Thu) 0.211 0.2153 0.206 0.2099 9,150
14th Jan 2026 (Wed) 0.208 0.2296 0.2005 0.21 103,916
13th Jan 2026 (Tue) 0.2001 0.218 0.1903 0.202 27,493
12th Jan 2026 (Mon) 0.201 0.213 0.201 0.202 17,352
9th Jan 2026 (Fri) 0.2295 0.2305 0.1903 0.20 260,262
8th Jan 2026 (Thu) 0.231 0.231 0.226 0.2208 24,041
7th Jan 2026 (Wed) 0.2251 0.242 0.221 0.2297 80,839
6th Jan 2026 (Tue) 0.2312 0.2434 0.22 0.221 336,304
5th Jan 2026 (Mon) 0.21 0.2451 0.2045 0.2209 140,175
2nd Jan 2026 (Fri) 0.19 0.23 0.182 0.2021 118,459
1st Jan 2026 (Thu) 0.217 0.2175 0.1802 0.1892 304,692
31st Dec 2025 (Wed) 0.217 0.2175 0.1802 0.1892 304,692
30th Dec 2025 (Tue) 0.235 0.235 0.2151 0.2239 149,777
29th Dec 2025 (Mon) 0.2295 0.2665 0.2229 0.237 306,907
26th Dec 2025 (Fri) 0.23 0.3094 0.2179 0.23 688,553
25th Dec 2025 (Thu) 0.223 0.2434 0.223 0.221 54,151
24th Dec 2025 (Wed) 0.223 0.2434 0.223 0.221 54,151
23rd Dec 2025 (Tue) 0.23 0.2342 0.215 0.2178 31,366
22nd Dec 2025 (Mon) 0.2497 0.2497 0.2183 0.2275 51,067
19th Dec 2025 (Fri) 0.2325 0.277 0.2325 0.2427 119,529
18th Dec 2025 (Thu) 0.2318 0.2482 0.2138 0.2197 72,152
17th Dec 2025 (Wed) 0.26 0.266 0.2199 0.238 47,574
16th Dec 2025 (Tue) 0.266 0.286 0.2586 0.2585 53,173
15th Dec 2025 (Mon) 0.38 0.3832 0.2551 0.28 192,314
12th Dec 2025 (Fri) 0.3895 0.3981 0.3824 0.3888 9,742
11th Dec 2025 (Thu) 0.40 0.4002 0.3802 0.38 16,869
10th Dec 2025 (Wed) 0.395 0.414 0.3849 0.387 19,874
9th Dec 2025 (Tue) 0.3935 0.4067 0.3911 0.4001 11,723
8th Dec 2025 (Mon) 0.38 0.4243 0.3696 0.4095 66,281
FTSE 100 Latest
Value10,369.75
Change60.53