MEDIROM Healthcare Technologies Inc. (MRM)
NASDAQ: MRM · Real-Time Price · USD
1.222
+0.222 (22.18%)
At close: Dec 20, 2024, 4:00 PM
1.200
-0.022 (-1.78%)
After-hours: Dec 20, 2024, 6:33 PM EST
MRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.02 | 1.25 | 1.00 | 1.22 | 1.22 | 19.80% | 197,597 |
| Dec 19, 2024 | 0.99 | 1.06 | 0.90 | 1.02 | 1.02 | 4.44% | 141,777 |
| Dec 18, 2024 | 1.02 | 1.07 | 0.97 | 0.98 | 0.98 | -7.87% | 97,782 |
| Dec 17, 2024 | 1.01 | 1.09 | 0.95 | 1.06 | 1.06 | 1.92% | 185,515 |
| Dec 16, 2024 | 1.19 | 1.25 | 1.01 | 1.04 | 1.04 | -17.46% | 374,159 |
| Dec 13, 2024 | 1.40 | 1.40 | 1.26 | 1.26 | 1.26 | -11.89% | 920,481 |
| Dec 12, 2024 | 1.54 | 1.59 | 1.37 | 1.43 | 1.43 | -9.49% | 158,588 |
| Dec 11, 2024 | 1.56 | 1.63 | 1.50 | 1.58 | 1.58 | -3.66% | 400,487 |
| Dec 10, 2024 | 1.73 | 1.73 | 1.30 | 1.64 | 1.64 | -41.43% | 1,798,422 |
| Dec 9, 2024 | 3.60 | 3.70 | 2.67 | 2.80 | 2.80 | -8.20% | 4,075,128 |
| Dec 6, 2024 | 2.95 | 3.05 | 2.90 | 3.05 | 3.05 | -0.33% | 1,632,614 |
| Dec 5, 2024 | 3.10 | 3.18 | 2.80 | 3.06 | 3.06 | -1.61% | 22,062 |
| Dec 4, 2024 | 2.63 | 3.11 | 2.63 | 3.11 | 3.11 | 11.83% | 4,746 |
| Dec 3, 2024 | 3.35 | 3.35 | 2.67 | 2.78 | 2.78 | -4.43% | 13,801 |
| Dec 2, 2024 | 3.40 | 3.40 | 2.90 | 2.91 | 2.91 | -14.16% | 10,227 |
| Nov 29, 2024 | 3.08 | 3.40 | 3.08 | 3.39 | 3.39 | 7.31% | 12,216 |
| Nov 27, 2024 | 3.10 | 3.18 | 3.02 | 3.16 | 3.16 | 4.95% | 1,331 |
| Nov 26, 2024 | 3.00 | 3.09 | 3.00 | 3.01 | 3.01 | 0.67% | 2,629 |
| Nov 25, 2024 | 2.61 | 3.10 | 2.55 | 2.99 | 2.99 | 10.41% | 7,305 |
| Nov 22, 2024 | 2.87 | 2.87 | 2.71 | 2.71 | 2.71 | -6.00% | 1,049 |
| Nov 21, 2024 | 2.90 | 2.90 | 2.76 | 2.88 | 2.88 | -0.41% | 1,276 |
| Nov 20, 2024 | 2.92 | 2.92 | 2.71 | 2.89 | 2.89 | -0.92% | 3,142 |
| Nov 19, 2024 | 2.80 | 2.95 | 2.80 | 2.92 | 2.92 | 6.18% | 8,716 |
| Nov 18, 2024 | 2.52 | 2.75 | 2.52 | 2.75 | 2.75 | 4.17% | 3,207 |
| Nov 15, 2024 | 2.72 | 2.72 | 2.55 | 2.64 | 2.64 | -2.15% | 2,822 |
| Nov 14, 2024 | 2.52 | 2.70 | 2.51 | 2.70 | 2.70 | 2.31% | 1,200 |
| Nov 13, 2024 | 2.65 | 2.81 | 2.52 | 2.64 | 2.64 | -0.04% | 1,455 |
| Nov 12, 2024 | 2.50 | 2.64 | 2.50 | 2.64 | 2.64 | -2.66% | 1,083 |
| Nov 11, 2024 | 2.76 | 2.80 | 2.42 | 2.71 | 2.71 | -6.55% | 17,086 |
| Nov 8, 2024 | 3.07 | 3.07 | 2.62 | 2.90 | 2.90 | -2.03% | 19,213 |
| Nov 7, 2024 | 3.00 | 3.07 | 2.82 | 2.96 | 2.96 | -1.66% | 12,473 |
| Nov 6, 2024 | 2.87 | 3.06 | 2.85 | 3.01 | 3.01 | 8.27% | 6,819 |
| Nov 5, 2024 | 2.70 | 2.78 | 2.69 | 2.78 | 2.78 | -3.14% | 2,661 |
| Nov 4, 2024 | 2.61 | 2.90 | 2.61 | 2.87 | 2.87 | 1.06% | 1,719 |
| Nov 1, 2024 | 2.70 | 2.91 | 2.66 | 2.84 | 2.84 | 1.90% | 7,590 |
| Oct 31, 2024 | 2.98 | 3.12 | 2.60 | 2.79 | 2.79 | -2.31% | 34,528 |
| Oct 30, 2024 | 2.46 | 2.85 | 2.46 | 2.85 | 2.85 | 17.31% | 2,687 |
| Oct 29, 2024 | 2.57 | 2.61 | 2.43 | 2.43 | 2.43 | -5.37% | 9,882 |
| Oct 28, 2024 | 2.70 | 2.71 | 2.56 | 2.57 | 2.57 | -7.05% | 18,498 |
| Oct 25, 2024 | 3.00 | 3.00 | 2.51 | 2.77 | 2.77 | -8.14% | 16,993 |
| Oct 24, 2024 | 2.98 | 3.10 | 2.70 | 3.01 | 3.01 | 1.01% | 7,832 |
| Oct 23, 2024 | 2.97 | 3.00 | 2.95 | 2.98 | 2.98 | -0.83% | 4,273 |
| Oct 22, 2024 | 3.01 | 3.10 | 2.98 | 3.01 | 3.01 | -2.69% | 6,566 |
| Oct 21, 2024 | 3.11 | 3.21 | 3.01 | 3.09 | 3.09 | -0.71% | 22,299 |
| Oct 18, 2024 | 3.52 | 3.63 | 2.94 | 3.11 | 3.11 | -13.61% | 25,269 |
| Oct 17, 2024 | 3.89 | 3.89 | 2.75 | 3.60 | 3.60 | -9.55% | 75,442 |
| Oct 16, 2024 | 3.77 | 5.30 | 3.51 | 3.98 | 3.98 | 10.86% | 272,078 |
| Oct 15, 2024 | 3.00 | 3.80 | 2.55 | 3.59 | 3.59 | 37.02% | 832,141 |
| Oct 14, 2024 | 2.56 | 2.69 | 2.56 | 2.62 | 2.62 | -3.68% | 2,125 |
| Oct 11, 2024 | 2.60 | 2.72 | 2.60 | 2.72 | 2.72 | 1.91% | 2,354 |
| Oct 10, 2024 | 2.75 | 2.79 | 2.63 | 2.67 | 2.67 | -5.62% | 7,868 |
| Oct 9, 2024 | 2.85 | 2.85 | 2.67 | 2.83 | 2.83 | 6.32% | 4,469 |
| Oct 8, 2024 | 2.84 | 2.84 | 2.65 | 2.66 | 2.66 | 0.38% | 6,942 |
| Oct 7, 2024 | 2.72 | 2.84 | 2.65 | 2.65 | 2.65 | -2.57% | 4,118 |
| Oct 4, 2024 | 2.55 | 2.72 | 2.55 | 2.72 | 2.72 | 5.59% | 2,301 |
| Oct 3, 2024 | 2.69 | 2.69 | 2.56 | 2.58 | 2.58 | -4.24% | 2,078 |
| Oct 2, 2024 | 2.72 | 2.80 | 2.57 | 2.69 | 2.69 | 1.13% | 12,084 |
| Oct 1, 2024 | 2.96 | 2.96 | 2.60 | 2.66 | 2.66 | -11.33% | 9,364 |
| Sep 30, 2024 | 3.00 | 3.17 | 2.94 | 3.00 | 3.00 | -0.66% | 9,837 |
| Sep 27, 2024 | 3.13 | 3.25 | 3.02 | 3.02 | 3.02 | -6.79% | 10,085 |
| Sep 26, 2024 | 3.36 | 3.38 | 3.19 | 3.24 | 3.24 | -5.54% | 3,290 |
| Sep 25, 2024 | 3.51 | 3.76 | 3.29 | 3.43 | 3.43 | -4.46% | 10,925 |
| Sep 24, 2024 | 3.70 | 3.70 | 3.59 | 3.59 | 3.59 | -6.99% | 12,066 |
| Sep 23, 2024 | 3.87 | 3.90 | 3.82 | 3.86 | 3.86 | -1.03% | 6,904 |
| Sep 20, 2024 | 3.89 | 3.96 | 3.89 | 3.90 | 3.90 | -2.01% | 4,303 |
| Sep 19, 2024 | 3.91 | 4.00 | 3.90 | 3.98 | 3.98 | -0.25% | 4,709 |
| Sep 18, 2024 | 3.91 | 3.99 | 3.91 | 3.99 | 3.99 | - | 3,310 |
| Sep 17, 2024 | 3.77 | 4.06 | 3.77 | 3.99 | 3.99 | 2.31% | 21,192 |
| Sep 16, 2024 | 3.88 | 3.90 | 3.84 | 3.90 | 3.90 | -3.23% | 8,416 |
| Sep 13, 2024 | 3.87 | 4.08 | 3.87 | 4.03 | 4.03 | -1.23% | 6,319 |
| Sep 12, 2024 | 3.90 | 4.14 | 3.90 | 4.08 | 4.08 | 2.51% | 6,140 |
| Sep 11, 2024 | 3.60 | 3.99 | 3.60 | 3.98 | 3.98 | 10.56% | 13,787 |
| Sep 10, 2024 | 3.55 | 3.64 | 3.50 | 3.60 | 3.60 | -2.70% | 7,247 |
| Sep 9, 2024 | 3.97 | 4.02 | 3.65 | 3.70 | 3.70 | -9.38% | 24,695 |
| Sep 6, 2024 | 4.05 | 4.20 | 3.86 | 4.08 | 4.08 | -2.55% | 5,661 |
| Sep 5, 2024 | 4.34 | 4.52 | 4.06 | 4.19 | 4.19 | -3.68% | 34,974 |
| Sep 4, 2024 | 3.97 | 4.50 | 3.97 | 4.35 | 4.35 | 5.07% | 28,771 |
| Sep 3, 2024 | 5.13 | 5.15 | 4.08 | 4.14 | 4.14 | -21.74% | 93,404 |
| Aug 30, 2024 | 5.15 | 5.69 | 5.13 | 5.29 | 5.29 | -0.79% | 67,312 |
| Aug 29, 2024 | 5.82 | 6.07 | 5.11 | 5.33 | 5.33 | -12.16% | 103,039 |
| Aug 28, 2024 | 5.85 | 6.58 | 5.83 | 6.07 | 6.07 | 3.41% | 340,539 |
| Aug 27, 2024 | 5.85 | 6.30 | 5.51 | 5.87 | 5.87 | 0.34% | 929,821 |
| Aug 26, 2024 | 7.01 | 8.39 | 5.37 | 5.85 | 5.85 | 135.89% | 39,817,065 |
| Aug 23, 2024 | 2.53 | 2.53 | 2.45 | 2.48 | 2.48 | -1.86% | 255,892 |
| Aug 22, 2024 | 2.30 | 2.70 | 2.30 | 2.53 | 2.53 | -0.90% | 10,629 |
| Aug 21, 2024 | 2.41 | 2.85 | 2.41 | 2.55 | 2.55 | 1.96% | 1,883 |
| Aug 20, 2024 | 2.53 | 2.53 | 2.41 | 2.50 | 2.50 | -8.69% | 2,848 |
| Aug 19, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -4.03% | 380 |
| Aug 16, 2024 | 2.74 | 2.85 | 2.72 | 2.85 | 2.85 | 3.14% | 995 |
| Aug 15, 2024 | 2.72 | 2.77 | 2.62 | 2.77 | 2.77 | 0.69% | 1,373 |
| Aug 14, 2024 | 2.67 | 2.75 | 2.62 | 2.75 | 2.75 | -5.24% | 1,443 |
| Aug 13, 2024 | 2.27 | 3.91 | 2.27 | 2.90 | 2.90 | 0.62% | 22,877 |
| Aug 12, 2024 | 2.75 | 2.88 | 2.63 | 2.88 | 2.88 | -2.31% | 2,787 |
| Aug 9, 2024 | 2.97 | 2.97 | 2.52 | 2.95 | 2.95 | -0.24% | 661 |
| Aug 8, 2024 | 2.51 | 2.96 | 2.51 | 2.96 | 2.96 | 14.17% | 300 |
| Aug 7, 2024 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.38% | 1,549 |
| Aug 6, 2024 | 2.96 | 2.96 | 2.50 | 2.60 | 2.60 | 12.07% | 6,367 |
| Aug 5, 2024 | 2.80 | 2.80 | 2.32 | 2.32 | 2.32 | -27.75% | 1,894 |
| Aug 2, 2024 | 3.42 | 3.42 | 3.00 | 3.21 | 3.21 | -1.23% | 1,005 |
| Aug 1, 2024 | 3.50 | 3.50 | 2.99 | 3.25 | 3.25 | -11.66% | 3,518 |