MEDIROM Healthcare Technologies Inc. (MRM)
NASDAQ: MRM · Real-Time Price · USD
1.800
0.00 (0.00%)
At close: Sep 16, 2025, 4:00 PM EDT
1.770
-0.030 (-1.67%)
After-hours: Sep 16, 2025, 6:54 PM EDT
MRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1.78 | 1.87 | 1.73 | 1.80 | 1.80 | - | 68,143 |
| Sep 15, 2025 | 1.85 | 1.88 | 1.78 | 1.80 | 1.80 | -5.26% | 79,815 |
| Sep 12, 2025 | 1.89 | 1.92 | 1.85 | 1.90 | 1.90 | 2.70% | 124,307 |
| Sep 11, 2025 | 1.80 | 2.02 | 1.80 | 1.85 | 1.85 | -0.54% | 259,061 |
| Sep 10, 2025 | 1.65 | 1.92 | 1.65 | 1.86 | 1.86 | 10.71% | 234,495 |
| Sep 9, 2025 | 1.85 | 1.86 | 1.65 | 1.68 | 1.68 | -13.40% | 275,924 |
| Sep 8, 2025 | 1.59 | 2.19 | 1.51 | 1.94 | 1.94 | 18.29% | 1,985,660 |
| Sep 5, 2025 | 1.45 | 1.65 | 1.45 | 1.64 | 1.64 | 13.89% | 96,015 |
| Sep 4, 2025 | 1.58 | 1.59 | 1.42 | 1.44 | 1.44 | -7.69% | 143,274 |
| Sep 3, 2025 | 1.70 | 1.70 | 1.54 | 1.56 | 1.56 | -9.83% | 141,548 |
| Sep 2, 2025 | 1.73 | 1.76 | 1.67 | 1.73 | 1.73 | -3.89% | 188,163 |
| Aug 29, 2025 | 1.89 | 1.97 | 1.73 | 1.80 | 1.80 | -5.76% | 263,962 |
| Aug 28, 2025 | 1.96 | 1.96 | 1.86 | 1.91 | 1.91 | -3.05% | 990,880 |
| Aug 27, 2025 | 1.78 | 2.01 | 1.78 | 1.97 | 1.97 | 3.14% | 427,828 |
| Aug 26, 2025 | 1.80 | 1.96 | 1.76 | 1.91 | 1.91 | -2.55% | 617,593 |
| Aug 25, 2025 | 2.06 | 2.08 | 1.71 | 1.96 | 1.96 | 10.73% | 15,029,048 |
| Aug 22, 2025 | 1.71 | 1.79 | 1.67 | 1.77 | 1.77 | 2.31% | 8,760,853 |
| Aug 21, 2025 | 1.79 | 1.87 | 1.72 | 1.73 | 1.73 | -5.46% | 41,941 |
| Aug 20, 2025 | 1.89 | 1.90 | 1.75 | 1.83 | 1.83 | 1.67% | 168,530 |
| Aug 19, 2025 | 1.98 | 1.98 | 1.77 | 1.80 | 1.80 | -4.76% | 159,939 |
| Aug 18, 2025 | 2.20 | 2.21 | 1.82 | 1.89 | 1.89 | -10.85% | 329,308 |
| Aug 15, 2025 | 2.25 | 2.35 | 2.10 | 2.12 | 2.12 | -6.19% | 261,500 |
| Aug 14, 2025 | 2.09 | 2.44 | 1.90 | 2.26 | 2.26 | 6.10% | 781,548 |
| Aug 13, 2025 | 2.30 | 2.59 | 2.10 | 2.13 | 2.13 | -2.74% | 1,075,452 |
| Aug 12, 2025 | 2.73 | 2.74 | 2.16 | 2.19 | 2.19 | -15.77% | 1,651,835 |
| Aug 11, 2025 | 2.24 | 3.17 | 2.13 | 2.60 | 2.60 | -5.80% | 5,503,801 |
| Aug 8, 2025 | 2.03 | 3.53 | 1.65 | 2.76 | 2.76 | 130.00% | 114,648,917 |
| Aug 7, 2025 | 1.28 | 1.28 | 1.10 | 1.20 | 1.20 | -5.51% | 9,178,310 |
| Aug 6, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -4.30% | 6,253 |
| Aug 5, 2025 | 1.29 | 1.38 | 1.28 | 1.33 | 1.33 | -0.23% | 6,060 |
| Aug 4, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 6.83% | 4,373 |
| Aug 1, 2025 | 1.11 | 1.28 | 1.11 | 1.25 | 1.25 | 4.62% | 20,128 |
| Jul 31, 2025 | 1.11 | 1.22 | 1.11 | 1.19 | 1.19 | -2.46% | 4,355 |
| Jul 30, 2025 | 1.32 | 1.32 | 1.22 | 1.22 | 1.22 | -2.40% | 5,375 |
| Jul 29, 2025 | 1.23 | 1.26 | 1.21 | 1.25 | 1.25 | 2.88% | 24,102 |
| Jul 28, 2025 | 1.32 | 1.40 | 1.19 | 1.22 | 1.22 | -7.95% | 81,682 |
| Jul 25, 2025 | 1.38 | 1.39 | 1.32 | 1.32 | 1.32 | - | 23,881 |
| Jul 24, 2025 | 1.41 | 1.41 | 1.32 | 1.32 | 1.32 | -4.35% | 5,456 |
| Jul 23, 2025 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | -1.43% | 4,654 |
| Jul 22, 2025 | 1.34 | 1.41 | 1.32 | 1.40 | 1.40 | 1.45% | 8,695 |
| Jul 21, 2025 | 1.40 | 1.45 | 1.32 | 1.38 | 1.38 | -0.58% | 71,888 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.35 | 1.39 | 1.39 | -1.84% | 19,906 |
| Jul 17, 2025 | 1.36 | 1.45 | 1.35 | 1.41 | 1.41 | 1.73% | 28,955 |
| Jul 16, 2025 | 1.36 | 1.43 | 1.34 | 1.39 | 1.39 | 0.72% | 40,972 |
| Jul 15, 2025 | 1.35 | 1.44 | 1.34 | 1.38 | 1.38 | 1.47% | 16,372 |
| Jul 14, 2025 | 1.37 | 1.44 | 1.35 | 1.36 | 1.36 | -0.66% | 30,269 |
| Jul 11, 2025 | 1.35 | 1.43 | 1.35 | 1.37 | 1.37 | 1.33% | 7,052 |
| Jul 10, 2025 | 1.34 | 1.40 | 1.34 | 1.35 | 1.35 | -3.50% | 2,603 |
| Jul 9, 2025 | 1.34 | 1.45 | 1.34 | 1.40 | 1.40 | 0.72% | 83,668 |
| Jul 8, 2025 | 1.37 | 1.41 | 1.37 | 1.39 | 1.39 | -1.42% | 21,395 |