MEDIROM Healthcare Technologies Inc. (MRM)
NASDAQ: MRM · Real-Time Price · USD
2.100
+0.070 (3.45%)
At close: Oct 9, 2025, 4:00 PM EDT
2.050
-0.050 (-2.38%)
Pre-market: Oct 10, 2025, 8:48 AM EDT
MRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 2.41 | 2.53 | 1.93 | 2.10 | 2.10 | 3.45% | 32,665,085 |
| Oct 8, 2025 | 1.93 | 2.10 | 1.89 | 2.03 | 2.03 | 6.28% | 347,723 |
| Oct 7, 2025 | 2.02 | 2.05 | 1.90 | 1.91 | 1.91 | -5.45% | 340,997 |
| Oct 6, 2025 | 2.10 | 2.15 | 2.02 | 2.02 | 2.02 | -1.46% | 398,240 |
| Oct 3, 2025 | 2.01 | 2.32 | 1.99 | 2.05 | 2.05 | 2.50% | 691,740 |
| Oct 2, 2025 | 2.17 | 2.17 | 1.95 | 2.00 | 2.00 | -4.76% | 402,899 |
| Oct 1, 2025 | 2.10 | 2.30 | 2.05 | 2.10 | 2.10 | -0.94% | 458,735 |
| Sep 30, 2025 | 2.40 | 2.40 | 2.02 | 2.12 | 2.12 | -13.47% | 621,212 |
| Sep 29, 2025 | 2.77 | 2.77 | 2.14 | 2.45 | 2.45 | -16.67% | 2,412,922 |
| Sep 26, 2025 | 4.23 | 4.45 | 2.64 | 2.94 | 2.94 | 102.76% | 64,363,953 |
| Sep 25, 2025 | 1.60 | 1.62 | 1.45 | 1.45 | 1.45 | -7.05% | 31,568,288 |
| Sep 24, 2025 | 1.68 | 1.75 | 1.51 | 1.56 | 1.56 | -7.69% | 255,543 |
| Sep 23, 2025 | 1.78 | 1.78 | 1.66 | 1.69 | 1.69 | -4.52% | 43,718 |
| Sep 22, 2025 | 1.75 | 1.77 | 1.70 | 1.77 | 1.77 | 0.57% | 73,055 |
| Sep 19, 2025 | 1.78 | 1.84 | 1.76 | 1.76 | 1.76 | -2.76% | 216,989 |
| Sep 18, 2025 | 1.81 | 1.87 | 1.75 | 1.81 | 1.81 | -2.16% | 1,610,095 |
| Sep 17, 2025 | 1.76 | 1.90 | 1.76 | 1.85 | 1.85 | 2.78% | 119,524 |
| Sep 16, 2025 | 1.78 | 1.87 | 1.73 | 1.80 | 1.80 | - | 68,143 |
| Sep 15, 2025 | 1.85 | 1.88 | 1.78 | 1.80 | 1.80 | -5.26% | 79,815 |
| Sep 12, 2025 | 1.89 | 1.92 | 1.85 | 1.90 | 1.90 | 2.70% | 124,307 |
| Sep 11, 2025 | 1.80 | 2.02 | 1.80 | 1.85 | 1.85 | -0.54% | 259,061 |
| Sep 10, 2025 | 1.65 | 1.92 | 1.65 | 1.86 | 1.86 | 10.71% | 234,495 |
| Sep 9, 2025 | 1.85 | 1.86 | 1.65 | 1.68 | 1.68 | -13.40% | 275,924 |
| Sep 8, 2025 | 1.59 | 2.19 | 1.51 | 1.94 | 1.94 | 18.29% | 1,985,660 |
| Sep 5, 2025 | 1.45 | 1.65 | 1.45 | 1.64 | 1.64 | 13.89% | 96,015 |
| Sep 4, 2025 | 1.58 | 1.59 | 1.42 | 1.44 | 1.44 | -7.69% | 143,274 |
| Sep 3, 2025 | 1.70 | 1.70 | 1.54 | 1.56 | 1.56 | -9.83% | 141,548 |
| Sep 2, 2025 | 1.73 | 1.76 | 1.67 | 1.73 | 1.73 | -3.89% | 188,163 |
| Aug 29, 2025 | 1.89 | 1.97 | 1.73 | 1.80 | 1.80 | -5.76% | 263,962 |
| Aug 28, 2025 | 1.96 | 1.96 | 1.86 | 1.91 | 1.91 | -3.05% | 990,880 |
| Aug 27, 2025 | 1.78 | 2.01 | 1.78 | 1.97 | 1.97 | 3.14% | 427,828 |
| Aug 26, 2025 | 1.80 | 1.96 | 1.76 | 1.91 | 1.91 | -2.55% | 617,593 |
| Aug 25, 2025 | 2.06 | 2.08 | 1.71 | 1.96 | 1.96 | 10.73% | 15,029,048 |
| Aug 22, 2025 | 1.71 | 1.79 | 1.67 | 1.77 | 1.77 | 2.31% | 8,760,853 |
| Aug 21, 2025 | 1.79 | 1.87 | 1.72 | 1.73 | 1.73 | -5.46% | 41,941 |
| Aug 20, 2025 | 1.89 | 1.90 | 1.75 | 1.83 | 1.83 | 1.67% | 168,530 |
| Aug 19, 2025 | 1.98 | 1.98 | 1.77 | 1.80 | 1.80 | -4.76% | 159,939 |
| Aug 18, 2025 | 2.20 | 2.21 | 1.82 | 1.89 | 1.89 | -10.85% | 329,308 |
| Aug 15, 2025 | 2.25 | 2.35 | 2.10 | 2.12 | 2.12 | -6.19% | 261,500 |
| Aug 14, 2025 | 2.09 | 2.44 | 1.90 | 2.26 | 2.26 | 6.10% | 781,548 |
| Aug 13, 2025 | 2.30 | 2.59 | 2.10 | 2.13 | 2.13 | -2.74% | 1,075,452 |
| Aug 12, 2025 | 2.73 | 2.74 | 2.16 | 2.19 | 2.19 | -15.77% | 1,651,835 |
| Aug 11, 2025 | 2.24 | 3.17 | 2.13 | 2.60 | 2.60 | -5.80% | 5,503,801 |
| Aug 8, 2025 | 2.03 | 3.53 | 1.65 | 2.76 | 2.76 | 130.00% | 114,648,917 |
| Aug 7, 2025 | 1.28 | 1.28 | 1.10 | 1.20 | 1.20 | -5.51% | 9,178,310 |
| Aug 6, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -4.30% | 6,253 |
| Aug 5, 2025 | 1.29 | 1.38 | 1.28 | 1.33 | 1.33 | -0.23% | 6,060 |
| Aug 4, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 6.83% | 4,373 |
| Aug 1, 2025 | 1.11 | 1.28 | 1.11 | 1.25 | 1.25 | 4.62% | 20,128 |
| Jul 31, 2025 | 1.11 | 1.22 | 1.11 | 1.19 | 1.19 | -2.46% | 4,355 |