Institute of Biomedical Research Corp. (MRES)
OTCMKTS
· Delayed Price · Currency is USD
0.0140
+0.0018 (14.75%)
Jul 9, 2025, 10:13 AM EDT
MRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14.75% | 9,000 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.23% | 97,595 |
| Jul 7, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 85 |
| Jul 3, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 163,000 |
| Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 16.32% | 149,030 |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.64% | 449,251 |
| Jun 27, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.85% | 193,060 |
| Jun 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 4.85% | 202,416 |
| Jun 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.36% | 647,347 |
| Jun 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 643,470 |
| Jun 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -17.24% | 401,300 |
| Jun 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.84% | 1,622,622 |
| Jun 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.05% | 107,000 |
| Jun 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 595,444 |
| Jun 16, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -0.33% | 353,467 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.67% | 111,700 |
| Jun 12, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -8.90% | 171,723 |
| Jun 11, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -9.44% | 951,411 |
| Jun 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 108,508 |
| Jun 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.71% | 80,744 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 9.44% | 408,581 |
| Jun 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 57,545 |
| Jun 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.53% | 190,229 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.00% | 337,205 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 39,500 |
| May 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.44% | 280,289 |
| May 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.89% | 304,176 |
| May 28, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 19.50% | 1,794,390 |
| May 27, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -0.62% | 53,166 |
| May 23, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 3.23% | 1,297,939 |
| May 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 13.47% | 503,000 |
| May 21, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 2.71% | 895,660 |
| May 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.67% | 774,677 |
| May 19, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -4.47% | 160,174 |
| May 16, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -1.60% | 1,007,581 |
| May 15, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -12.28% | 699,500 |
| May 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.97% | 417,000 |
| May 13, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 3.67% | 498,022 |
| May 12, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -6.25% | 18,200 |
| May 9, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 10.42% | 500,312 |
| May 8, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 3.50% | 421,972 |
| May 7, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -18.60% | 564,244 |
| May 6, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 10.97% | 788,428 |
| May 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.89% | 431,187 |
| May 2, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.17% | 588,275 |
| May 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.88% | 45,000 |
| Apr 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.30% | 53,890 |
| Apr 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.45% | 306,166 |
| Apr 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.90% | 766,500 |