MEDIROM Healthcare Technologies Inc. (MRM)
NASDAQ: MRM · Real-Time Price · USD
1.360
-0.010 (-0.73%)
At close: Feb 23, 2026, 4:00 PM EST
1.370
+0.010 (0.74%)
After-hours: Feb 23, 2026, 6:23 PM EST
MRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | - | 7,908 |
| Feb 20, 2026 | 1.37 | 1.41 | 1.35 | 1.37 | 1.37 | - | 18,679 |
| Feb 19, 2026 | 1.40 | 1.43 | 1.35 | 1.37 | 1.37 | 0.74% | 34,865 |
| Feb 18, 2026 | 1.34 | 1.37 | 1.31 | 1.36 | 1.36 | - | 29,995 |
| Feb 17, 2026 | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | 2.26% | 13,050 |
| Feb 13, 2026 | 1.27 | 1.36 | 1.27 | 1.33 | 1.33 | 0.76% | 15,478 |
| Feb 12, 2026 | 1.31 | 1.34 | 1.26 | 1.32 | 1.32 | 1.54% | 36,956 |
| Feb 11, 2026 | 1.30 | 1.31 | 1.28 | 1.30 | 1.30 | -2.99% | 13,674 |
| Feb 10, 2026 | 1.37 | 1.37 | 1.30 | 1.34 | 1.34 | - | 13,755 |
| Feb 9, 2026 | 1.33 | 1.35 | 1.27 | 1.34 | 1.34 | 0.75% | 21,302 |
| Feb 6, 2026 | 1.29 | 1.34 | 1.21 | 1.33 | 1.33 | -0.75% | 114,803 |
| Feb 5, 2026 | 1.42 | 1.43 | 1.30 | 1.34 | 1.34 | -8.22% | 78,443 |
| Feb 4, 2026 | 1.42 | 1.46 | 1.40 | 1.46 | 1.46 | - | 20,742 |
| Feb 3, 2026 | 1.45 | 1.47 | 1.40 | 1.46 | 1.46 | - | 32,527 |
| Feb 2, 2026 | 1.48 | 1.49 | 1.41 | 1.46 | 1.46 | -1.35% | 33,322 |
| 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 |