Institute of Biomedical Research Corp. (MRES)
OTCMKTS · Delayed Price · Currency is USD
0.0019
+0.0001 (5.56%)
At close: Oct 14, 2026
MRES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.56% | 1,052,820 |
| Oct 13, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 95,250 |
| Oct 12, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,972,743 |
| Oct 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 5.88% | 2,893,413 |
| Oct 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 148,332 |
| Oct 7, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,235,313 |
| Oct 6, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -15.00% | 1,036,825 |
| Oct 5, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 14.29% | 1,252,918 |
| Oct 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -14.63% | 101,321 |
| Sep 30, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.50% | 229,417 |
| Sep 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -9.09% | 221,495 |
| Sep 25, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 643,604 |
| Sep 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 79,350 |
| Sep 22, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 10.00% | 655,429 |
| Sep 21, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 94,945 |
| Sep 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.11% | 605,000 |
| Sep 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -30.97% | 3,084,641 |
| Sep 15, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -7.59% | 2,380,107 |
| Sep 14, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 86,683 |
| Sep 11, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 7.41% | 1,599,540 |
| Sep 10, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -18.18% | 992,703 |
| Sep 9, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -10.81% | 1,597,059 |
| Sep 8, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 23.58% | 1,427,785 |
| Sep 4, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -11.94% | 2,137,116 |
| Sep 3, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -15.00% | 1,113,244 |
| Sep 2, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 5,991,123 |
| Sep 1, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 3,157,748 |
| Aug 31, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 2.56% | 2,131,039 |
| Aug 28, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 25.81% | 6,105,057 |
| Aug 27, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 72.22% | 14,245,881 |
| Aug 24, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 83,787 |
| Aug 20, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.26% | 421,684 |
| Aug 19, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 2,636,626 |
| Aug 18, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 17.79% | 1,481,561 |
| Aug 17, 2026 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 8.26% | 60,002 |
| 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 |