MEDIROM Healthcare Technologies Inc. (MRM)
NASDAQ: MRM · Real-Time Price · USD
2.110
-0.010 (-0.47%)
Dec 19, 2025, 11:55 AM EST - Market open
MRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 2.11 | 2.16 | 2.11 | 2.12 | 2.12 | -0.47% | 39,740 |
| Dec 17, 2025 | 2.10 | 2.15 | 2.07 | 2.13 | 2.13 | 1.43% | 33,129 |
| Dec 16, 2025 | 2.08 | 2.13 | 2.07 | 2.10 | 2.10 | 0.96% | 29,306 |
| Dec 15, 2025 | 2.18 | 2.21 | 2.05 | 2.08 | 2.08 | -4.59% | 51,641 |
| Dec 12, 2025 | 2.31 | 2.31 | 2.17 | 2.18 | 2.18 | -5.63% | 73,038 |
| Dec 11, 2025 | 2.30 | 2.33 | 2.25 | 2.31 | 2.31 | 0.43% | 52,023 |
| Dec 10, 2025 | 2.27 | 2.32 | 2.26 | 2.30 | 2.30 | 2.68% | 57,835 |
| Dec 9, 2025 | 2.11 | 2.25 | 2.11 | 2.24 | 2.24 | 6.16% | 94,717 |
| Dec 8, 2025 | 2.13 | 2.13 | 2.06 | 2.11 | 2.11 | -0.47% | 54,129 |
| Dec 5, 2025 | 2.10 | 2.16 | 2.02 | 2.12 | 2.12 | -0.70% | 185,818 |
| Dec 4, 2025 | 2.05 | 2.15 | 2.03 | 2.14 | 2.14 | 4.66% | 757,692 |
| Dec 3, 2025 | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | -0.49% | 109,406 |
| Dec 2, 2025 | 2.03 | 2.05 | 2.00 | 2.05 | 2.05 | 1.49% | 52,743 |
| Dec 1, 2025 | 2.03 | 2.05 | 1.97 | 2.02 | 2.02 | -0.49% | 36,477 |
| Nov 28, 2025 | 1.99 | 2.05 | 1.98 | 2.03 | 2.03 | 1.75% | 31,457 |
| Nov 26, 2025 | 1.97 | 2.02 | 1.97 | 2.00 | 2.00 | 1.27% | 31,954 |
| Nov 25, 2025 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | -2.23% | 34,119 |
| Nov 24, 2025 | 2.01 | 2.04 | 1.98 | 2.02 | 2.02 | 0.25% | 57,135 |
| Nov 21, 2025 | 2.01 | 2.05 | 1.98 | 2.01 | 2.01 | - | 45,546 |
| Nov 20, 2025 | 2.02 | 2.08 | 1.99 | 2.01 | 2.01 | -2.90% | 35,537 |
| 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 |