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
20th May 2026 (Wed) 0.0831 0.0904 0.0665 0.085 23,374,410
19th May 2026 (Tue) 0.0609 0.068 0.0569 0.0697 9,442,866
18th May 2026 (Mon) 0.0858 0.0858 0.0739 0.074 1,199,824
15th May 2026 (Fri) 0.0843 0.0889 0.0826 0.0858 101,608
14th May 2026 (Thu) 0.0867 0.0917 0.083 0.0855 885,352
13th May 2026 (Wed) 0.0852 0.105 0.0735 0.097 2,082,492
12th May 2026 (Tue) 0.095 0.095 0.0854 0.0875 2,474,718
11th May 2026 (Mon) 0.1593 0.22 0.1117 0.12 88,741,053
8th May 2026 (Fri) 0.095 0.1016 0.0835 0.0951 201,598
7th May 2026 (Thu) 0.0933 0.0933 0.0852 0.0945 54,341
6th May 2026 (Wed) 0.0958 0.0977 0.0897 0.093 105,501
5th May 2026 (Tue) 0.0987 0.10 0.0943 0.0999 42,752
4th May 2026 (Mon) 0.0998 0.103 0.0956 0.101 154,047
1st May 2026 (Fri) 0.0929 0.098 0.0915 0.0961 108,938
30th Apr 2026 (Thu) 0.0928 0.0967 0.09 0.0937 53,437
29th Apr 2026 (Wed) 0.103 0.103 0.0827 0.0927 259,874
28th Apr 2026 (Tue) 0.1055 0.108 0.10 0.1036 166,190
27th Apr 2026 (Mon) 0.106 0.114 0.0994 0.11 227,929
24th Apr 2026 (Fri) 0.101 0.11 0.101 0.108 508,621
23rd Apr 2026 (Thu) 0.1201 0.121 0.0989 0.1035 12,308,172
22nd Apr 2026 (Wed) 0.124 0.1338 0.1235 0.129 301,634
21st Apr 2026 (Tue) 0.131 0.131 0.1221 0.1249 127,052
20th Apr 2026 (Mon) 0.1208 0.14 0.1208 0.137 290,126
17th Apr 2026 (Fri) 0.1236 0.1237 0.1183 0.12 237,441
16th Apr 2026 (Thu) 0.118 0.1269 0.116 0.1251 64,768
15th Apr 2026 (Wed) 0.1191 0.1316 0.1067 0.127 356,493
14th Apr 2026 (Tue) 0.145 0.1452 0.1165 0.1212 500,583
13th Apr 2026 (Mon) 0.1645 0.1704 0.1645 0.1688 118,336
10th Apr 2026 (Fri) 0.1601 0.1664 0.1538 0.166 91,207
9th Apr 2026 (Thu) 0.1755 0.1848 0.152 0.1703 215,533
8th Apr 2026 (Wed) 0.183 0.1857 0.1626 0.1765 298,194
7th Apr 2026 (Tue) 0.1707 0.2113 0.165 0.1994 2,128,501
6th Apr 2026 (Mon) 0.1528 0.1737 0.1451 0.1658 374,291
3rd Apr 2026 (Fri) 0.1536 0.154 0.14 0.147 126,585
2nd Apr 2026 (Thu) 0.1536 0.154 0.14 0.147 126,585
1st Apr 2026 (Wed) 0.165 0.165 0.1478 0.1483 10,687
31st Mar 2026 (Tue) 0.1359 0.1576 0.1288 0.1595 50,683
30th Mar 2026 (Mon) 0.1502 0.153 0.14 0.1495 25,954
27th Mar 2026 (Fri) 0.164 0.167 0.1428 0.1546 78,306
26th Mar 2026 (Thu) 0.16 0.1648 0.16 0.1665 13,030
25th Mar 2026 (Wed) 0.1791 0.1791 0.166 0.169 34,789
24th Mar 2026 (Tue) 0.1593 0.1684 0.158 0.1739 4,407
23rd Mar 2026 (Mon) 0.1553 0.1669 0.1527 0.1661 52,521
FTSE 100 Latest
Value10,443.47
Change11.13