MEDIROM Healthcare Technologies Inc. (MRM)
NASDAQ: MRM · Real-Time Price · USD
2.010
+0.015 (0.75%)
Nov 28, 2025, 4:00 PM EST - Market closed
MRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.99 | 2.05 | 1.98 | 2.03 | 2.03 | 1.75% | 30,688 |
| Nov 26, 2025 | 1.97 | 2.02 | 1.97 | 2.00 | 2.00 | 1.27% | 30,997 |
| Nov 25, 2025 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | -2.23% | 33,838 |
| Nov 24, 2025 | 2.01 | 2.04 | 1.98 | 2.02 | 2.02 | 0.25% | 56,750 |
| Nov 21, 2025 | 2.01 | 2.05 | 1.98 | 2.01 | 2.01 | - | 45,414 |
| Nov 20, 2025 | 2.02 | 2.08 | 1.99 | 2.01 | 2.01 | -2.90% | 35,463 |
| Nov 19, 2025 | 2.08 | 2.10 | 2.00 | 2.07 | 2.07 | -2.36% | 71,367 |
| Nov 18, 2025 | 2.05 | 2.14 | 1.96 | 2.12 | 2.12 | 7.61% | 145,166 |
| Nov 17, 2025 | 1.98 | 2.05 | 1.91 | 1.97 | 1.97 | -1.50% | 69,261 |
| Nov 14, 2025 | 1.99 | 2.05 | 1.98 | 2.00 | 2.00 | 1.01% | 40,564 |
| Nov 13, 2025 | 2.07 | 2.07 | 1.98 | 1.98 | 1.98 | -5.71% | 59,140 |
| Nov 12, 2025 | 2.03 | 2.10 | 2.01 | 2.10 | 2.10 | 1.45% | 38,032 |
| Nov 11, 2025 | 2.01 | 2.10 | 2.01 | 2.07 | 2.07 | 1.97% | 57,557 |
| Nov 10, 2025 | 1.98 | 2.06 | 1.98 | 2.03 | 2.03 | 2.01% | 55,437 |
| Nov 7, 2025 | 1.98 | 2.05 | 1.94 | 1.99 | 1.99 | 1.53% | 104,487 |
| Nov 6, 2025 | 1.94 | 2.01 | 1.92 | 1.96 | 1.96 | 1.55% | 90,785 |
| Nov 5, 2025 | 1.97 | 1.98 | 1.93 | 1.93 | 1.93 | -2.53% | 39,571 |
| Nov 4, 2025 | 1.90 | 2.04 | 1.88 | 1.98 | 1.98 | 3.13% | 128,593 |
| Nov 3, 2025 | 2.04 | 2.04 | 1.90 | 1.92 | 1.92 | -6.80% | 124,880 |
| Oct 31, 2025 | 2.11 | 2.15 | 1.95 | 2.06 | 2.06 | -7.62% | 402,569 |
| Oct 30, 2025 | 2.08 | 2.29 | 2.08 | 2.23 | 2.23 | 7.73% | 5,403,949 |
| Oct 29, 2025 | 2.57 | 2.66 | 2.07 | 2.07 | 2.07 | -20.99% | 540,405 |
| Oct 28, 2025 | 2.60 | 2.74 | 2.60 | 2.62 | 2.62 | -1.50% | 81,774 |
| Oct 27, 2025 | 2.71 | 2.73 | 2.61 | 2.66 | 2.66 | -1.85% | 225,973 |
| Oct 24, 2025 | 2.59 | 2.85 | 2.56 | 2.71 | 2.71 | 4.63% | 451,299 |
| Oct 23, 2025 | 2.42 | 2.62 | 2.42 | 2.59 | 2.59 | 4.86% | 125,477 |
| Oct 22, 2025 | 2.42 | 2.63 | 2.38 | 2.47 | 2.47 | -2.76% | 391,198 |
| Oct 21, 2025 | 2.37 | 2.58 | 2.37 | 2.54 | 2.54 | 4.53% | 504,043 |
| Oct 20, 2025 | 2.50 | 2.52 | 2.40 | 2.43 | 2.43 | -0.41% | 273,396 |
| Oct 17, 2025 | 2.38 | 2.50 | 2.38 | 2.44 | 2.44 | -2.40% | 265,767 |
| Oct 16, 2025 | 2.45 | 2.52 | 2.38 | 2.50 | 2.50 | 5.49% | 824,345 |
| Oct 15, 2025 | 2.11 | 2.42 | 2.11 | 2.37 | 2.37 | 10.23% | 969,634 |
| Oct 14, 2025 | 2.06 | 2.22 | 2.00 | 2.15 | 2.15 | 3.37% | 443,089 |
| Oct 13, 2025 | 2.03 | 2.10 | 2.01 | 2.08 | 2.08 | -2.80% | 378,046 |
| Oct 10, 2025 | 2.07 | 2.22 | 2.03 | 2.14 | 2.14 | 1.90% | 1,249,103 |
| Oct 9, 2025 | 2.41 | 2.53 | 1.93 | 2.10 | 2.10 | 3.45% | 32,820,137 |
| 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% | 65,091,554 |
| 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 |