Skip to main content
MEDIROM Healthcare Technologies Inc. (MRM)
NASDAQ: MRM · Real-Time Price · USD
0.850
+0.050 (6.25%)
At close: Feb 21, 2025, 4:00 PM
0.824
-0.026 (-3.04%)
After-hours: Feb 21, 2025, 7:57 PM EST

MRM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.800.860.760.850.856.25%20,177
Feb 20, 20250.810.850.790.800.80-9.09%17,993
Feb 19, 20250.840.880.800.880.88-2.33%24,517
Feb 18, 20250.820.900.760.900.9012.62%66,686
Feb 14, 20250.850.860.790.800.80-6.98%30,470
Feb 13, 20250.850.890.820.860.86-2.26%14,910
Feb 12, 20250.900.900.830.880.88-2.82%8,043
Feb 11, 20250.910.920.830.910.91-0.51%12,496
Feb 10, 20250.900.910.870.910.91-0.26%13,939
Feb 7, 20250.900.920.880.910.91-0.61%6,599
Feb 6, 20250.920.930.890.920.92-3.16%57,034
Feb 5, 20250.950.950.920.950.951.39%20,220
Feb 4, 20250.980.980.920.940.94-1.58%34,808
Feb 3, 20250.930.960.930.950.952.37%37,539
Jan 31, 20250.920.930.880.930.931.42%39,129
Jan 30, 20250.910.920.900.920.922.14%10,869
Jan 29, 20250.880.920.880.900.901.80%25,332
Jan 28, 20250.900.900.860.880.88-2.22%37,389
Jan 27, 20250.950.960.830.900.90-6.25%87,691
Jan 24, 20250.920.960.920.960.961.05%31,818
Jan 23, 20250.930.960.910.950.952.48%23,472
Jan 22, 20250.920.950.900.930.93-1.39%32,298
Jan 21, 20250.990.990.910.940.94-5.04%519,060
Jan 17, 20250.991.000.990.990.993.13%29,213
Jan 16, 20251.031.040.930.960.96-3.20%66,082
Jan 15, 20251.041.050.990.990.99-4.64%33,143
Jan 14, 20251.031.040.991.041.045.57%29,097
Jan 13, 20251.051.060.980.990.99-4.36%69,846
Jan 10, 20251.081.101.031.031.03-3.74%95,531
Jan 8, 20251.091.101.061.071.07-4.46%67,771
Jan 7, 20251.091.141.081.121.123.70%54,998
Jan 6, 20251.111.171.061.081.08-2.70%112,485
Jan 3, 20251.031.121.021.111.119.90%101,193
Jan 2, 20251.051.071.001.011.01-1.94%101,168
Dec 31, 20241.051.121.001.031.03-0.96%233,746
Dec 30, 20241.101.101.021.041.04-0.95%187,763
Dec 27, 20241.071.161.031.051.05-3.67%71,879
Dec 26, 20241.131.131.011.091.09-2.24%87,002
Dec 24, 20241.171.201.101.121.12-5.91%48,777
Dec 23, 20241.251.251.141.191.19-3.03%80,267
Dec 20, 20241.021.251.001.221.2219.80%197,597
Dec 19, 20240.991.060.901.021.024.44%141,777
Dec 18, 20241.021.070.970.980.98-7.87%97,782
Dec 17, 20241.011.090.951.061.061.92%185,515
Dec 16, 20241.191.251.011.041.04-17.46%374,159
Dec 13, 20241.401.401.261.261.26-11.89%920,481
Dec 12, 20241.541.591.371.431.43-9.49%158,588
Dec 11, 20241.561.631.501.581.58-3.66%400,487
Dec 10, 20241.731.731.301.641.64-41.43%1,798,422
Dec 9, 20243.603.702.672.802.80-8.20%4,075,128
Dec 6, 20242.953.052.903.053.05-0.33%1,632,614
Dec 5, 20243.103.182.803.063.06-1.61%22,062
Dec 4, 20242.633.112.633.113.1111.83%4,746
Dec 3, 20243.353.352.672.782.78-4.43%13,801
Dec 2, 20243.403.402.902.912.91-14.16%10,227
Nov 29, 20243.083.403.083.393.397.31%12,216
Nov 27, 20243.103.183.023.163.164.95%1,331
Nov 26, 20243.003.093.003.013.010.67%2,629
Nov 25, 20242.613.102.552.992.9910.41%7,305
Nov 22, 20242.872.872.712.712.71-6.00%1,049
Nov 21, 20242.902.902.762.882.88-0.41%1,276
Nov 20, 20242.922.922.712.892.89-0.92%3,142
Nov 19, 20242.802.952.802.922.926.18%8,716
Nov 18, 20242.522.752.522.752.754.17%3,207
Nov 15, 20242.722.722.552.642.64-2.15%2,822
Nov 14, 20242.522.702.512.702.702.31%1,200
Nov 13, 20242.652.812.522.642.64-0.04%1,455
Nov 12, 20242.502.642.502.642.64-2.66%1,083
Nov 11, 20242.762.802.422.712.71-6.55%17,086
Nov 8, 20243.073.072.622.902.90-2.03%19,213
Nov 7, 20243.003.072.822.962.96-1.66%12,473
Nov 6, 20242.873.062.853.013.018.27%6,819
Nov 5, 20242.702.782.692.782.78-3.14%2,661
Nov 4, 20242.612.902.612.872.871.06%1,719
Nov 1, 20242.702.912.662.842.841.90%7,590
Oct 31, 20242.983.122.602.792.79-2.31%34,528
Oct 30, 20242.462.852.462.852.8517.31%2,687
Oct 29, 20242.572.612.432.432.43-5.37%9,882
Oct 28, 20242.702.712.562.572.57-7.05%18,498
Oct 25, 20243.003.002.512.772.77-8.14%16,993
Oct 24, 20242.983.102.703.013.011.01%7,832
Oct 23, 20242.973.002.952.982.98-0.83%4,273
Oct 22, 20243.013.102.983.013.01-2.69%6,566
Oct 21, 20243.113.213.013.093.09-0.71%22,299
Oct 18, 20243.523.632.943.113.11-13.61%25,269
Oct 17, 20243.893.892.753.603.60-9.55%75,442
Oct 16, 20243.775.303.513.983.9810.86%272,078
Oct 15, 20243.003.802.553.593.5937.02%832,141
Oct 14, 20242.562.692.562.622.62-3.68%2,125
Oct 11, 20242.602.722.602.722.721.91%2,354
Oct 10, 20242.752.792.632.672.67-5.62%7,868
Oct 9, 20242.852.852.672.832.836.32%4,469
Oct 8, 20242.842.842.652.662.660.38%6,942
Oct 7, 20242.722.842.652.652.65-2.57%4,118
Oct 4, 20242.552.722.552.722.725.59%2,301
Oct 3, 20242.692.692.562.582.58-4.24%2,078
Oct 2, 20242.722.802.572.692.691.13%12,084
Oct 1, 20242.962.962.602.662.66-11.33%9,364
Sep 30, 20243.003.172.943.003.00-0.66%9,837
Sep 27, 20243.133.253.023.023.02-6.79%10,085