MEDIROM Healthcare Technologies Inc. (MRM)
NASDAQ: MRM · Real-Time Price · USD
1.970
+0.060 (3.14%)
At close: Aug 27, 2025, 4:00 PM
1.950
-0.020 (-1.02%)
After-hours: Aug 27, 2025, 6:16 PM EDT
MRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1.78 | 2.01 | 1.78 | 1.97 | - | 3.14% | 412,901 |
| 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 |
| Jul 30, 2025 | 1.32 | 1.32 | 1.22 | 1.22 | 1.22 | -2.40% | 5,375 |
| Jul 29, 2025 | 1.23 | 1.26 | 1.21 | 1.25 | 1.25 | 2.88% | 24,102 |
| Jul 28, 2025 | 1.32 | 1.40 | 1.19 | 1.22 | 1.22 | -7.95% | 81,682 |
| Jul 25, 2025 | 1.38 | 1.39 | 1.32 | 1.32 | 1.32 | - | 23,881 |
| Jul 24, 2025 | 1.41 | 1.41 | 1.32 | 1.32 | 1.32 | -4.35% | 5,456 |
| Jul 23, 2025 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | -1.43% | 4,654 |
| Jul 22, 2025 | 1.34 | 1.41 | 1.32 | 1.40 | 1.40 | 1.45% | 8,695 |
| Jul 21, 2025 | 1.40 | 1.45 | 1.32 | 1.38 | 1.38 | -0.58% | 71,888 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.35 | 1.39 | 1.39 | -1.84% | 19,906 |
| Jul 17, 2025 | 1.36 | 1.45 | 1.35 | 1.41 | 1.41 | 1.73% | 28,955 |
| Jul 16, 2025 | 1.36 | 1.43 | 1.34 | 1.39 | 1.39 | 0.72% | 40,972 |
| Jul 15, 2025 | 1.35 | 1.44 | 1.34 | 1.38 | 1.38 | 1.47% | 16,372 |
| Jul 14, 2025 | 1.37 | 1.44 | 1.35 | 1.36 | 1.36 | -0.66% | 30,269 |
| Jul 11, 2025 | 1.35 | 1.43 | 1.35 | 1.37 | 1.37 | 1.33% | 7,052 |
| Jul 10, 2025 | 1.34 | 1.40 | 1.34 | 1.35 | 1.35 | -3.50% | 2,603 |
| Jul 9, 2025 | 1.34 | 1.45 | 1.34 | 1.40 | 1.40 | 0.72% | 83,668 |
| Jul 8, 2025 | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | -1.42% | 21,395 |
| Jul 7, 2025 | 1.39 | 1.41 | 1.33 | 1.41 | 1.41 | - | 12,182 |
| Jul 3, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.02% | 8,444 |
| Jul 2, 2025 | 1.47 | 1.47 | 1.39 | 1.44 | 1.44 | 1.34% | 5,830 |
| Jul 1, 2025 | 1.41 | 1.50 | 1.32 | 1.42 | 1.42 | - | 6,935 |
| Jun 30, 2025 | 1.36 | 1.42 | 1.34 | 1.42 | 1.42 | 5.19% | 9,295 |
| Jun 27, 2025 | 1.40 | 1.45 | 1.33 | 1.35 | 1.35 | -2.88% | 15,545 |
| Jun 26, 2025 | 1.43 | 1.45 | 1.36 | 1.39 | 1.39 | -4.14% | 6,242 |
| Jun 25, 2025 | 1.46 | 1.50 | 1.40 | 1.45 | 1.45 | 7.41% | 33,486 |
| Jun 24, 2025 | 1.45 | 1.45 | 1.33 | 1.35 | 1.35 | 0.37% | 29,250 |
| Jun 23, 2025 | 1.49 | 1.50 | 1.32 | 1.35 | 1.35 | -10.03% | 52,527 |
| Jun 20, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -1.97% | 19,442 |
| Jun 18, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | - | 2,339 |
| Jun 17, 2025 | 1.53 | 1.55 | 1.49 | 1.53 | 1.53 | -0.33% | 10,844 |