MEDIROM Healthcare Technologies Inc. (MRM)
NASDAQ: MRM · Real-Time Price · USD
1.250
-0.160 (-11.35%)
At close: May 28, 2025, 4:00 PM
1.300
+0.050 (4.00%)
Pre-market: May 29, 2025, 6:55 AM EDT
MRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 1.38 | 1.51 | 1.13 | 1.25 | 1.25 | -11.35% | 140,358 |
| May 27, 2025 | 1.43 | 1.63 | 1.32 | 1.41 | 1.41 | -6.00% | 159,724 |
| May 23, 2025 | 1.49 | 1.59 | 1.45 | 1.50 | 1.50 | -4.46% | 152,185 |
| May 22, 2025 | 1.78 | 1.78 | 1.36 | 1.57 | 1.57 | -11.80% | 574,178 |
| May 21, 2025 | 1.19 | 2.03 | 1.18 | 1.78 | 1.78 | 36.92% | 7,768,100 |
| May 20, 2025 | 0.74 | 1.39 | 0.74 | 1.30 | 1.30 | 64.56% | 7,754,739 |
| May 19, 2025 | 0.85 | 0.85 | 0.72 | 0.79 | 0.79 | -6.05% | 17,873 |
| May 16, 2025 | 0.80 | 0.84 | 0.79 | 0.84 | 0.84 | 5.09% | 5,365 |
| May 15, 2025 | 0.80 | 0.89 | 0.73 | 0.80 | 0.80 | -7.04% | 16,691 |
| May 14, 2025 | 0.92 | 0.92 | 0.80 | 0.86 | 0.86 | -9.86% | 24,386 |
| May 13, 2025 | 0.90 | 0.96 | 0.85 | 0.96 | 0.96 | 9.77% | 39,481 |
| May 12, 2025 | 0.85 | 0.89 | 0.82 | 0.87 | 0.87 | -4.84% | 9,008 |
| May 9, 2025 | 0.90 | 0.95 | 0.85 | 0.91 | 0.91 | 11.48% | 33,880 |
| May 8, 2025 | 0.77 | 0.92 | 0.77 | 0.82 | 0.82 | 4.59% | 52,460 |
| May 7, 2025 | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | 4.13% | 12,968 |
| May 6, 2025 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | -5.52% | 13,887 |
| May 5, 2025 | 0.85 | 0.85 | 0.72 | 0.80 | 0.80 | -6.12% | 34,688 |
| May 2, 2025 | 0.80 | 0.89 | 0.79 | 0.85 | 0.85 | 1.91% | 10,415 |
| May 1, 2025 | 0.75 | 1.00 | 0.73 | 0.83 | 0.83 | 6.81% | 74,602 |
| Apr 30, 2025 | 0.79 | 0.79 | 0.67 | 0.78 | 0.78 | 11.43% | 34,832 |
| Apr 29, 2025 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | - | 16,560 |
| Apr 28, 2025 | 0.71 | 0.71 | 0.60 | 0.70 | 0.70 | -8.50% | 48,308 |
| Apr 25, 2025 | 0.78 | 0.78 | 0.73 | 0.77 | 0.77 | -1.85% | 13,455 |
| Apr 24, 2025 | 0.78 | 0.78 | 0.73 | 0.78 | 0.78 | -0.06% | 4,370 |
| Apr 23, 2025 | 0.71 | 0.79 | 0.71 | 0.78 | 0.78 | 0.36% | 20,244 |
| Apr 22, 2025 | 0.79 | 0.83 | 0.77 | 0.78 | 0.78 | -7.20% | 46,753 |
| Apr 21, 2025 | 0.78 | 0.90 | 0.74 | 0.84 | 0.84 | 5.87% | 39,773 |
| Apr 17, 2025 | 0.72 | 0.82 | 0.72 | 0.79 | 0.79 | 6.81% | 20,630 |
| Apr 16, 2025 | 0.83 | 0.83 | 0.60 | 0.74 | 0.74 | -12.92% | 121,932 |
| Apr 15, 2025 | 0.93 | 0.94 | 0.76 | 0.85 | 0.85 | -11.43% | 68,611 |
| Apr 14, 2025 | 0.96 | 1.00 | 0.92 | 0.96 | 0.96 | -9.42% | 149,681 |
| Apr 11, 2025 | 1.24 | 1.24 | 1.01 | 1.06 | 1.06 | -15.20% | 598,234 |
| Apr 10, 2025 | 0.72 | 1.25 | 0.69 | 1.25 | 1.25 | 56.25% | 7,049,676 |
| Apr 9, 2025 | 0.57 | 1.14 | 0.57 | 0.80 | 0.80 | 40.60% | 14,435,977 |
| Apr 8, 2025 | 0.49 | 0.62 | 0.49 | 0.57 | 0.57 | 9.42% | 433,610 |
| Apr 7, 2025 | 0.51 | 0.53 | 0.45 | 0.52 | 0.52 | 0.46% | 584,784 |
| Apr 4, 2025 | 0.59 | 0.62 | 0.43 | 0.52 | 0.52 | -25.49% | 1,675,794 |
| Apr 3, 2025 | 0.40 | 0.89 | 0.40 | 0.69 | 0.69 | 87.76% | 54,062,078 |
| Apr 2, 2025 | 0.36 | 0.40 | 0.36 | 0.37 | 0.37 | 0.16% | 18,479 |
| Apr 1, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | 0.37 | 0.46% | 25,126 |
| Mar 31, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 2.14% | 60,655 |
| Mar 28, 2025 | 0.41 | 0.42 | 0.35 | 0.36 | 0.36 | -12.92% | 142,325 |
| Mar 27, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -0.89% | 39,763 |
| Mar 26, 2025 | 0.43 | 0.43 | 0.39 | 0.42 | 0.42 | 0.80% | 45,264 |
| Mar 25, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | 0.41 | -5.93% | 68,481 |
| Mar 24, 2025 | 0.45 | 0.45 | 0.42 | 0.44 | 0.44 | 2.30% | 54,120 |
| Mar 21, 2025 | 0.47 | 0.47 | 0.40 | 0.43 | 0.43 | -11.36% | 167,321 |
| Mar 20, 2025 | 0.50 | 0.51 | 0.47 | 0.49 | 0.49 | -5.80% | 101,991 |
| Mar 19, 2025 | 0.53 | 0.53 | 0.45 | 0.52 | 0.52 | -1.36% | 164,283 |
| Mar 18, 2025 | 0.58 | 0.58 | 0.52 | 0.52 | 0.52 | -11.76% | 180,227 |