Institute of Biomedical Research Corp. (MRES)
OTCMKTS · Delayed Price · Currency is USD
0.0009
0.00 (-4.26%)
Jul 6, 2026, 9:46 AM EST
MRES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 130,000 |
| Apr 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -25.00% | 686,315 |
| Apr 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -28.57% | 1,510,045 |
| Apr 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 27.27% | 2,490,000 |
| Apr 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -4.35% | 71,100 |
| Apr 23, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 21.05% | 3,543,689 |
| Apr 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -29.63% | 20,000 |
| Apr 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 50.00% | 2,062,428 |
| Apr 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.26% | 2,325,000 |
| Apr 16, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -1.04% | 1,117,678 |
| Apr 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -8.57% | 291,857 |
| Apr 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -16.00% | 1,230,839 |
| Apr 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.17% | 3,040,100 |
| Apr 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 4.35% | 4,666,143 |
| Apr 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 35.29% | 1,946,000 |
| Apr 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -15.00% | 1,072,000 |
| Apr 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 993,333 |
| Apr 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 42.86% | 2,204,576 |
| Mar 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 27.27% | 1,218,286 |
| Mar 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.91% | 3,510,000 |