MEDIROM Healthcare Technologies Inc. (MRM)
NASDAQ: MRM · Real-Time Price · USD
0.4134
+0.0060 (1.45%)
At close: Mar 27, 2025, 4:00 PM
0.4143
+0.0010 (0.21%)
Pre-market: Mar 28, 2025, 6:20 AM EDT
MRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -0.89% | 39,763 |
| Mar 26, 2025 | 0.43 | 0.43 | 0.39 | 0.42 | 0.42 | 0.80% | 45,264 |
| Mar 25, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -5.93% | 68,481 |
| Mar 24, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | 2.30% | 54,120 |
| Mar 21, 2025 | 0.47 | 0.47 | 0.40 | 0.43 | 0.43 | -11.36% | 167,321 |
| Mar 20, 2025 | 0.50 | 0.51 | 0.47 | 0.49 | 0.49 | -5.80% | 101,991 |
| Mar 19, 2025 | 0.53 | 0.53 | 0.45 | 0.52 | 0.52 | -1.36% | 164,283 |
| Mar 18, 2025 | 0.58 | 0.58 | 0.52 | 0.52 | 0.52 | -11.76% | 180,227 |
| Mar 17, 2025 | 0.63 | 0.63 | 0.57 | 0.59 | 0.59 | -15.47% | 629,586 |
| Mar 14, 2025 | 0.79 | 0.85 | 0.63 | 0.70 | 0.70 | 12.90% | 15,453,955 |
| Mar 13, 2025 | 0.53 | 0.62 | 0.53 | 0.62 | 0.62 | -1.59% | 4,662,786 |
| Mar 12, 2025 | 0.65 | 0.66 | 0.60 | 0.63 | 0.63 | -1.55% | 14,243 |
| Mar 11, 2025 | 0.68 | 0.68 | 0.61 | 0.64 | 0.64 | -2.01% | 24,591 |
| Mar 10, 2025 | 0.65 | 0.65 | 0.58 | 0.65 | 0.65 | -2.54% | 22,329 |
| Mar 7, 2025 | 0.67 | 0.68 | 0.64 | 0.67 | 0.67 | -1.47% | 12,337 |
| Mar 6, 2025 | 0.66 | 0.68 | 0.64 | 0.68 | 0.68 | 0.82% | 8,615 |
| Mar 5, 2025 | 0.65 | 0.67 | 0.63 | 0.67 | 0.67 | 2.06% | 19,179 |
| Mar 4, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -1.14% | 17,326 |
| Mar 3, 2025 | 0.65 | 0.68 | 0.60 | 0.67 | 0.67 | -3.40% | 59,196 |
| Feb 28, 2025 | 0.71 | 0.73 | 0.68 | 0.69 | 0.69 | 3.56% | 28,344 |
| Feb 27, 2025 | 0.72 | 0.75 | 0.67 | 0.67 | 0.67 | -9.46% | 26,493 |
| Feb 26, 2025 | 0.74 | 0.75 | 0.67 | 0.74 | 0.74 | -1.55% | 38,364 |
| Feb 25, 2025 | 0.81 | 0.82 | 0.73 | 0.75 | 0.75 | -8.57% | 33,357 |
| Feb 24, 2025 | 0.76 | 0.85 | 0.76 | 0.82 | 0.82 | -3.54% | 31,067 |
| Feb 21, 2025 | 0.80 | 0.86 | 0.76 | 0.85 | 0.85 | 6.25% | 20,177 |
| Feb 20, 2025 | 0.81 | 0.85 | 0.79 | 0.80 | 0.80 | -9.09% | 17,993 |
| Feb 19, 2025 | 0.84 | 0.88 | 0.80 | 0.88 | 0.88 | -2.33% | 24,517 |
| Feb 18, 2025 | 0.82 | 0.90 | 0.76 | 0.90 | 0.90 | 12.62% | 66,686 |
| Feb 14, 2025 | 0.85 | 0.86 | 0.79 | 0.80 | 0.80 | -6.98% | 30,470 |
| Feb 13, 2025 | 0.85 | 0.89 | 0.82 | 0.86 | 0.86 | -2.26% | 14,910 |
| Feb 12, 2025 | 0.90 | 0.90 | 0.83 | 0.88 | 0.88 | -2.82% | 8,043 |
| Feb 11, 2025 | 0.91 | 0.92 | 0.83 | 0.91 | 0.91 | -0.51% | 12,496 |
| Feb 10, 2025 | 0.90 | 0.91 | 0.87 | 0.91 | 0.91 | -0.26% | 13,939 |
| Feb 7, 2025 | 0.90 | 0.92 | 0.88 | 0.91 | 0.91 | -0.61% | 6,599 |
| Feb 6, 2025 | 0.92 | 0.93 | 0.89 | 0.92 | 0.92 | -3.16% | 57,034 |
| Feb 5, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.95 | 1.39% | 20,220 |
| Feb 4, 2025 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -1.58% | 34,808 |
| Feb 3, 2025 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 2.37% | 37,539 |
| Jan 31, 2025 | 0.92 | 0.93 | 0.88 | 0.93 | 0.93 | 1.42% | 39,129 |
| Jan 30, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.92 | 2.14% | 10,869 |
| Jan 29, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | 0.90 | 1.80% | 25,332 |
| Jan 28, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -2.22% | 37,389 |
| Jan 27, 2025 | 0.95 | 0.96 | 0.83 | 0.90 | 0.90 | -6.25% | 87,691 |
| Jan 24, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 1.05% | 31,818 |
| Jan 23, 2025 | 0.93 | 0.96 | 0.91 | 0.95 | 0.95 | 2.48% | 23,472 |
| Jan 22, 2025 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | -1.39% | 32,298 |
| Jan 21, 2025 | 0.99 | 0.99 | 0.91 | 0.94 | 0.94 | -5.04% | 519,060 |
| Jan 17, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 3.13% | 29,213 |
| Jan 16, 2025 | 1.03 | 1.04 | 0.93 | 0.96 | 0.96 | -3.20% | 66,082 |
| Jan 15, 2025 | 1.04 | 1.05 | 0.99 | 0.99 | 0.99 | -4.64% | 33,143 |