Institute of Biomedical Research Corp. (MRES)
OTCMKTS · Delayed Price · Currency is USD
0.0098
-0.0002 (-2.00%)
Aug 1, 2025, 1:27 PM EDT
MRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 2.75% | 115,190 |
| Jul 31, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.00% | 578,868 |
| Jul 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.50% | 330,022 |
| Jul 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.36% | 1,205,000 |
| Jul 25, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 0.45% | 11,032 |
| Jul 24, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.94% | 1,344,327 |
| Jul 22, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.01% | 1,213,442 |
| Jul 21, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 2.67% | 1,375,451 |
| Jul 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 46,254 |
| Jul 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.11% | 1,824,009 |
| Jul 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -3.57% | 740 |
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 485,310 |
| Jul 14, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 77 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 92,012 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 31,786 |
| Jul 9, 2025 | 0.01 | 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 |