MEDIROM Healthcare Technologies Inc. (MRM)
NASDAQ: MRM · Real-Time Price · USD
1.480
-0.050 (-3.27%)
At close: Jan 30, 2026, 4:00 PM EST
1.470
-0.010 (-0.68%)
After-hours: Jan 30, 2026, 7:43 PM EST
MRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | -3.27% | 89,745 |
| Jan 29, 2026 | 1.62 | 1.65 | 1.50 | 1.53 | 1.53 | -8.38% | 64,379 |
| Jan 28, 2026 | 1.65 | 1.67 | 1.62 | 1.67 | 1.67 | - | 24,174 |
| Jan 27, 2026 | 1.62 | 1.70 | 1.60 | 1.67 | 1.67 | -1.18% | 54,915 |
| Jan 26, 2026 | 1.73 | 1.73 | 1.60 | 1.69 | 1.69 | -1.17% | 166,124 |
| Jan 23, 2026 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | -1.16% | 16,501 |
| Jan 22, 2026 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | 1.76% | 29,153 |
| Jan 21, 2026 | 1.70 | 1.72 | 1.67 | 1.70 | 1.70 | -0.58% | 36,706 |
| Jan 20, 2026 | 1.77 | 1.78 | 1.70 | 1.71 | 1.71 | -2.29% | 41,125 |
| Jan 16, 2026 | 1.73 | 1.75 | 1.69 | 1.75 | 1.75 | - | 30,482 |
| Jan 15, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -0.85% | 19,659 |
| Jan 14, 2026 | 1.78 | 1.84 | 1.74 | 1.77 | 1.77 | -1.94% | 51,534 |
| Jan 13, 2026 | 1.88 | 1.92 | 1.77 | 1.80 | 1.80 | -2.70% | 48,169 |
| Jan 12, 2026 | 1.85 | 1.88 | 1.81 | 1.85 | 1.85 | -2.12% | 22,532 |
| Jan 9, 2026 | 1.92 | 1.94 | 1.83 | 1.89 | 1.89 | -2.07% | 67,613 |
| Jan 8, 2026 | 1.88 | 1.94 | 1.88 | 1.93 | 1.93 | 2.66% | 190,152 |
| Jan 7, 2026 | 1.89 | 1.97 | 1.83 | 1.88 | 1.88 | 2.73% | 36,258 |
| Jan 6, 2026 | 1.94 | 1.96 | 1.77 | 1.83 | 1.83 | -4.69% | 102,686 |
| Jan 5, 2026 | 2.02 | 2.02 | 1.91 | 1.92 | 1.92 | -2.04% | 124,484 |
| Jan 2, 2026 | 1.95 | 2.02 | 1.95 | 1.96 | 1.96 | 1.03% | 51,815 |
| Dec 31, 2025 | 1.98 | 2.02 | 1.90 | 1.94 | 1.94 | -2.02% | 53,317 |
| Dec 30, 2025 | 2.18 | 2.18 | 1.98 | 1.98 | 1.98 | -7.04% | 96,746 |
| Dec 29, 2025 | 2.20 | 2.20 | 1.99 | 2.13 | 2.13 | -3.62% | 488,272 |
| Dec 26, 2025 | 2.17 | 2.28 | 2.16 | 2.21 | 2.21 | 3.76% | 426,155 |
| Dec 24, 2025 | 2.15 | 2.18 | 2.10 | 2.13 | 2.13 | -2.29% | 8,577 |
| Dec 23, 2025 | 2.17 | 2.20 | 2.15 | 2.18 | 2.18 | -0.46% | 23,127 |
| Dec 22, 2025 | 2.10 | 2.19 | 2.10 | 2.19 | 2.19 | 2.82% | 40,174 |
| Dec 19, 2025 | 2.14 | 2.14 | 2.10 | 2.13 | 2.13 | 0.47% | 23,562 |
| 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 |