TipRanks
Go Ultimate55% OFF

Institute of Biomedical Research (MRES) Historical Prices

MRES historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Dec 03, 20250.010.020.010.010.01+0.00%11,609,26026.67
Aug 06, 20250.010.010.010.010.01+0.00%519,3001.21
Aug 05, 20250.010.010.010.010.01+0.00%13,4000.03
Jul 30, 20250.010.010.010.010.01+0.00%330,0220.75
Jul 29, 20250.010.010.010.010.01-9.09%00.00
Jul 25, 20250.010.010.010.010.01+10.00%11,0320.02
Jul 24, 20250.010.010.010.010.01-9.09%00.00
Jul 23, 20250.010.010.010.010.01+10.00%1,344,3272.91
Jul 22, 20250.010.010.010.010.01-16.67%1,213,4422.70
Jul 21, 20250.010.020.010.010.01+0.00%1,375,4513.14
Jul 18, 20250.010.010.010.010.01+0.00%46,2540.11
Jul 17, 20250.010.010.010.010.01-7.69%1,824,0094.35
Jul 16, 20250.010.010.010.010.01-7.14%7400.00
Jul 15, 20250.010.010.010.010.01+0.00%485,3101.05
Jul 14, 20250.010.010.010.010.01+0.00%00.00
Jul 11, 20250.010.010.010.010.01+0.00%92,0120.19
Jul 10, 20250.010.010.010.010.01+0.00%31,7860.06
Jul 09, 20250.010.010.010.010.01+16.67%9,0000.02
Jul 08, 20250.010.010.010.010.01-7.69%97,5950.19
Jul 07, 20250.010.010.010.010.01+0.00%00.00
Jul 03, 20250.010.010.010.010.01+0.00%00.00
Jul 02, 20250.010.010.010.010.01+0.00%163,0000.29
Jul 01, 20250.010.010.010.010.01+18.18%149,0300.27
Jun 30, 20250.010.010.010.010.01+0.00%449,2510.82
Jun 27, 20250.010.010.010.010.01+10.00%193,0600.36
Jun 26, 20250.010.010.010.010.01+0.00%202,4160.38
Jun 25, 20250.010.010.010.010.01-9.09%647,3471.15
Jun 24, 20250.010.010.010.010.01-8.33%643,4701.17
Jun 23, 20250.010.010.010.010.01-14.29%401,3000.74
Jun 20, 20250.010.010.010.010.01+7.69%1,622,6223.08
Jun 18, 20250.010.010.010.010.01-7.14%107,0000.20
Jun 17, 20250.010.010.010.010.01+0.00%595,4441.13
Jun 16, 20250.020.020.010.010.01+0.00%353,4670.68
Jun 13, 20250.010.010.010.010.01+0.00%111,7000.21
Jun 12, 20250.010.020.010.010.01-12.50%171,7230.32
Jun 11, 20250.020.020.010.020.02-11.11%951,4111.81
Jun 10, 20250.020.020.020.020.02+5.88%108,5080.20
Jun 09, 20250.020.020.020.020.02-10.53%80,7440.15
Jun 06, 20250.020.020.010.020.02+5.56%408,5810.75
Jun 05, 20250.020.020.020.020.02+0.00%57,5450.11
Jun 04, 20250.020.020.020.020.02+0.00%190,2290.35
Jun 03, 20250.020.020.020.020.02-10.00%337,2050.60
Jun 02, 20250.020.020.020.020.02+0.00%39,5000.07
May 30, 20250.020.020.020.020.02+0.00%280,2890.49
May 29, 20250.020.020.020.020.02+5.26%304,1760.53
May 28, 20250.010.020.010.020.02+26.67%1,794,3903.30
May 27, 20250.020.020.010.020.02-6.25%53,1660.09
May 23, 20250.020.020.010.020.02+6.67%1,297,9392.25
May 22, 20250.010.020.010.020.02+15.38%503,0000.89
May 21, 20250.010.020.010.010.01+0.00%895,6601.54