Institute of Biomedical Research Corp. (MRES)
OTCMKTS · Delayed Price · Currency is USD
0.0016
+0.0005 (45.45%)
Aug 14, 2026, 1:48 PM EST
MRES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 30.70% | 3,953,140 |
| Aug 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.64% | 705,681 |
| Aug 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,896,505 |
| Aug 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -19.71% | 4,387,520 |
| Aug 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.17% | 583,183 |
| Aug 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,305,000 |
| Aug 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,684,000 |
| Jul 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 700,000 |
| Jul 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 231,200 |
| Jul 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,721,344 |
| Jul 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 9.09% | 35,250 |
| Jul 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -21.43% | 2,000,000 |
| Jul 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.69% | 2,523,843 |
| Jul 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 3.17% | 4,815 |
| Jul 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.00% | 214,750 |
| Jul 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,040,080 |
| Jul 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,135,900 |
| Jul 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.80% | 89,500 |
| Jul 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.50% | 4,389,500 |
| Jul 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.81% | 51,250 |
| Jul 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.53% | 2,403,000 |
| Jul 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -21.67% | 651,000 |
| Jun 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.11% | 3,985,618 |
| Jun 29, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.62% | 4,410,000 |
| Jun 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 7,040,000 |
| Jun 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 18.18% | 3,489,408 |
| Jun 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -15.38% | 21,300 |
| Jun 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 18.18% | 2,634,058 |
| Jun 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 9,939 |
| Jun 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.33% | 31,003 |
| Jun 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 725,000 |
| Jun 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.29% | 2,950,000 |
| Jun 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.67% | 100,000 |
| Jun 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -6.25% | 10,400 |
| Jun 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,385,000 |
| Jun 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.88% | 2,481,500 |
| Jun 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.25% | 4,168,000 |
| Jun 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.88% | 10,000 |
| May 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.25% | 3,403,620 |
| May 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -27.27% | 350,000 |
| May 26, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 29.41% | 3,452,958 |
| May 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 123,077 |
| May 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 6.25% | 397,142 |
| May 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -15.79% | 83,057 |
| May 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,010,000 |
| May 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 46.15% | 1,351,057 |
| May 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.84% | 680,000 |
| May 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -27.06% | 1,044,152 |
| May 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13.33% | 1,803,840 |
| May 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,627,000 |