MEDIROM Healthcare Technologies Inc. (MRM)
NASDAQ: MRM · Real-Time Price · USD
1.245
+0.055 (4.62%)
At close: Aug 1, 2025, 4:00 PM
1.280
+0.035 (2.81%)
After-hours: Aug 1, 2025, 7:44 PM EDT

MRM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.111.281.111.251.254.62%20,128
Jul 31, 20251.111.221.111.191.19-2.46%4,355
Jul 30, 20251.321.321.221.221.22-2.40%5,375
Jul 29, 20251.231.261.211.251.252.88%24,102
Jul 28, 20251.321.401.191.221.22-7.95%81,682
Jul 25, 20251.381.391.321.321.32-23,881
Jul 24, 20251.411.411.321.321.32-4.35%5,456
Jul 23, 20251.391.411.361.381.38-1.43%4,654
Jul 22, 20251.341.411.321.401.401.45%8,695
Jul 21, 20251.401.451.321.381.38-0.58%71,888
Jul 18, 20251.451.451.351.391.39-1.84%19,906
Jul 17, 20251.361.451.351.411.411.73%28,955
Jul 16, 20251.361.431.341.391.390.72%40,972
Jul 15, 20251.351.441.341.381.381.47%16,372
Jul 14, 20251.371.441.351.361.36-0.66%30,269
Jul 11, 20251.351.431.351.371.371.33%7,052
Jul 10, 20251.341.401.341.351.35-3.50%2,603
Jul 9, 20251.341.451.341.401.400.72%83,668
Jul 8, 20251.371.411.371.391.39-1.42%21,395
Jul 7, 20251.391.411.331.411.41-12,182
Jul 3, 20251.441.441.411.411.41-2.02%8,444
Jul 2, 20251.471.471.391.441.441.34%5,830
Jul 1, 20251.411.501.321.421.42-6,935
Jun 30, 20251.361.421.341.421.425.19%9,295
Jun 27, 20251.401.451.331.351.35-2.88%15,545
Jun 26, 20251.431.451.361.391.39-4.14%6,242
Jun 25, 20251.461.501.401.451.457.41%33,486
Jun 24, 20251.451.451.331.351.350.37%29,250
Jun 23, 20251.491.501.321.351.35-10.03%52,527
Jun 20, 20251.501.501.491.501.50-1.97%19,442
Jun 18, 20251.521.531.521.531.53-2,339
Jun 17, 20251.531.551.491.531.53-0.33%10,844
Jun 16, 20251.611.651.531.531.53-1.92%23,358
Jun 13, 20251.571.641.531.561.56-5.45%11,514
Jun 12, 20251.681.691.551.651.65-0.24%50,447
Jun 11, 20251.601.671.601.651.651.10%24,104
Jun 10, 20251.621.691.581.641.643.54%51,944
Jun 9, 20251.591.601.521.581.58-0.94%29,899
Jun 6, 20251.691.691.571.601.60-3.33%56,333
Jun 5, 20251.491.751.481.651.658.20%172,083
Jun 4, 20251.541.541.491.531.530.99%17,865
Jun 3, 20251.511.551.391.511.51-42,805
Jun 2, 20251.621.621.501.511.51-2.58%78,422
May 30, 20251.481.591.481.551.556.75%163,919
May 29, 20251.251.481.251.451.4516.16%153,989
May 28, 20251.381.511.131.251.25-11.35%140,358
May 27, 20251.431.631.321.411.41-6.00%159,724
May 23, 20251.491.591.451.501.50-4.46%152,185
May 22, 20251.781.781.361.571.57-11.80%574,178
May 21, 20251.192.031.181.781.7836.92%7,768,100