MEDIROM Healthcare Technologies Inc. (MRM)
NASDAQ: MRM · Real-Time Price · USD
1.240
-0.030 (-2.36%)
At close: Mar 17, 2026, 4:00 PM EDT
1.270
+0.030 (2.42%)
After-hours: Mar 17, 2026, 7:59 PM EDT
MRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 1.25 | 1.30 | 1.22 | 1.24 | 1.24 | -2.36% | 15,030 |
| Mar 16, 2026 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | 0.79% | 13,522 |
| Mar 13, 2026 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | -0.79% | 11,158 |
| Mar 12, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 31,675 |
| Mar 11, 2026 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 0.79% | 19,621 |
| Mar 10, 2026 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | -2.31% | 32,945 |
| Mar 9, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | - | 18,027 |
| Mar 6, 2026 | 1.32 | 1.34 | 1.27 | 1.30 | 1.30 | -3.70% | 12,723 |
| Mar 5, 2026 | 1.28 | 1.35 | 1.28 | 1.35 | 1.35 | 3.05% | 36,358 |
| Mar 4, 2026 | 1.29 | 1.39 | 1.24 | 1.31 | 1.31 | - | 72,454 |
| Mar 3, 2026 | 1.30 | 1.35 | 1.25 | 1.31 | 1.31 | -3.68% | 136,175 |
| Mar 2, 2026 | 1.27 | 1.38 | 1.18 | 1.36 | 1.36 | -0.73% | 506,870 |
| Feb 27, 2026 | 1.58 | 1.64 | 1.26 | 1.37 | 1.37 | -5.26% | 17,071,065 |
| Feb 26, 2026 | 1.39 | 1.45 | 1.34 | 1.45 | 1.45 | 4.03% | 15,302 |
| Feb 25, 2026 | 1.38 | 1.39 | 1.35 | 1.39 | 1.39 | 4.51% | 15,596 |
| Feb 24, 2026 | 1.38 | 1.39 | 1.31 | 1.33 | 1.33 | -2.92% | 22,955 |
| 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 | - | 21,170 |
| Feb 19, 2026 | 1.40 | 1.43 | 1.35 | 1.37 | 1.37 | 0.74% | 40,026 |
| Feb 18, 2026 | 1.34 | 1.37 | 1.31 | 1.36 | 1.36 | - | 30,003 |
| 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% | 21,901 |
| Feb 10, 2026 | 1.37 | 1.37 | 1.30 | 1.34 | 1.34 | - | 13,894 |
| 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% | 114,861 |
| Feb 5, 2026 | 1.42 | 1.43 | 1.30 | 1.34 | 1.34 | -8.22% | 78,464 |
| Feb 4, 2026 | 1.42 | 1.46 | 1.40 | 1.46 | 1.46 | - | 20,753 |
| Feb 3, 2026 | 1.45 | 1.47 | 1.40 | 1.46 | 1.46 | - | 32,928 |
| Feb 2, 2026 | 1.48 | 1.49 | 1.41 | 1.46 | 1.46 | -1.35% | 33,339 |
| Jan 30, 2026 | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | -3.27% | 93,564 |
| Jan 29, 2026 | 1.62 | 1.65 | 1.50 | 1.53 | 1.53 | -8.38% | 87,923 |
| Jan 28, 2026 | 1.65 | 1.67 | 1.62 | 1.67 | 1.67 | - | 26,040 |
| Jan 27, 2026 | 1.62 | 1.70 | 1.60 | 1.67 | 1.67 | -1.18% | 55,455 |
| Jan 26, 2026 | 1.73 | 1.73 | 1.60 | 1.69 | 1.69 | -1.17% | 176,374 |
| Jan 23, 2026 | 1.72 | 1.72 | 1.68 | 1.71 | 1.71 | -1.16% | 2,521,301 |
| Jan 22, 2026 | 1.71 | 1.74 | 1.70 | 1.73 | 1.73 | 1.76% | 30,352 |
| Jan 21, 2026 | 1.70 | 1.72 | 1.67 | 1.70 | 1.70 | -0.58% | 37,919 |
| Jan 20, 2026 | 1.77 | 1.78 | 1.70 | 1.71 | 1.71 | -2.29% | 41,222 |
| Jan 16, 2026 | 1.73 | 1.75 | 1.69 | 1.75 | 1.75 | - | 30,688 |
| Jan 15, 2026 | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -0.85% | 21,416 |
| Jan 14, 2026 | 1.78 | 1.84 | 1.74 | 1.77 | 1.77 | -1.94% | 51,704 |
| Jan 13, 2026 | 1.88 | 1.92 | 1.77 | 1.80 | 1.80 | -2.70% | 48,174 |
| 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% | 69,312 |
| Jan 8, 2026 | 1.88 | 1.94 | 1.88 | 1.93 | 1.93 | 2.66% | 190,250 |
| Jan 7, 2026 | 1.89 | 1.97 | 1.83 | 1.88 | 1.88 | 2.73% | 37,808 |
| 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% | 133,914 |