Institute of Biomedical Research Corp. (MRES)
OTCMKTS · Delayed Price · Currency is USD
0.0011
+0.00009 (8.91%)
At close: Mar 27, 2026
MRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.00% | 3,510,000 |
| Mar 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.09% | 1,613,333 |
| Mar 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.33% | 179,000 |
| Mar 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.09% | 292,290 |
| Mar 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -15.38% | 3,615,008 |
| Mar 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,340,000 |
| Mar 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.33% | 2,992,576 |
| Mar 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -29.41% | 238,352 |
| Mar 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.25% | 1,365,696 |
| Mar 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -23.81% | 1,005,210 |
| Mar 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 31.25% | 2,143,702 |
| Mar 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,040,000 |
| Mar 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.67% | 80,000 |
| Mar 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.25% | 1,597,321 |
| Mar 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 225,000 |
| Mar 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -27.27% | 1,367,774 |
| Mar 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 15.79% | 946,052 |
| Feb 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,063,717 |
| Feb 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -17.39% | 1,403,005 |
| Feb 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 15.00% | 2,242,408 |
| Feb 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 85,775 |
| Feb 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,000 |
| Feb 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.26% | 5,000 |
| Feb 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -26.92% | 1,678,935 |
| Feb 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 30.00% | 1,000 |
| Feb 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,250 |
| Feb 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -20.00% | 1,241,600 |
| Feb 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13.64% | 1,575,555 |
| Feb 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.35% | 969,769 |
| Feb 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,213,866 |
| Feb 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.81% | 2,138,888 |
| Feb 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -15.63% | 143,000 |
| Feb 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -13.51% | 25,500 |
| Feb 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.78% | 609,349 |
| Jan 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.86% | 25,000 |
| Jan 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -18.60% | 13,500 |
| Jan 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -17.31% | 37,379 |
| Jan 22, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 85.71% | 2,000 |
| Jan 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -28.21% | 170,000 |
| Jan 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 11.43% | 12,075 |
| Jan 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -46.97% | 1,200,000 |
| Jan 14, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 65.00% | 10,000 |
| Jan 12, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -20.00% | 208,398 |
| Jan 9, 2026 | 0.00 | 0.01 | 0.00 | 0.01 | 0.01 | 31.58% | 142,149 |
| Jan 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 455,000 |
| Jan 7, 2026 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | 22.58% | 1,708,918 |
| Jan 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.90% | 10,000 |
| Jan 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.57% | 22,005 |
| Jan 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,346,106 |
| Dec 31, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 247,380 |