MEDIROM Healthcare Technologies Inc. (MRM)
NASDAQ: MRM · Real-Time Price · USD
0.9639
+0.0189 (2.00%)
At close: May 18, 2026, 4:00 PM EDT
0.9240
-0.0399 (-4.14%)
Pre-market: May 19, 2026, 4:30 AM EDT
MRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.90 | 0.99 | 0.90 | 0.96 | 0.96 | 2.00% | 10,795 |
| May 15, 2026 | 0.90 | 0.98 | 0.90 | 0.95 | 0.95 | 3.85% | 22,683 |
| May 14, 2026 | 0.95 | 0.96 | 0.91 | 0.91 | 0.91 | -5.22% | 36,015 |
| May 13, 2026 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -6.79% | 25,851 |
| May 12, 2026 | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.96% | 11,620 |
| May 11, 2026 | 1.14 | 1.15 | 1.04 | 1.04 | 1.04 | -7.14% | 30,500 |
| May 8, 2026 | 1.16 | 1.16 | 1.07 | 1.12 | 1.12 | -3.45% | 41,832 |
| May 7, 2026 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -4.13% | 11,761 |
| May 6, 2026 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 0.83% | 25,084 |
| May 5, 2026 | 1.19 | 1.23 | 1.18 | 1.20 | 1.20 | -1.64% | 48,178 |
| May 4, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | - | 32,575 |
| May 1, 2026 | 1.15 | 1.26 | 1.13 | 1.22 | 1.22 | 5.17% | 73,176 |
| Apr 30, 2026 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | -3.33% | 8,430 |
| Apr 29, 2026 | 1.18 | 1.22 | 1.15 | 1.20 | 1.20 | 0.84% | 5,424 |
| Apr 28, 2026 | 1.19 | 1.23 | 1.11 | 1.19 | 1.19 | 2.59% | 30,175 |
| Apr 27, 2026 | 1.19 | 1.21 | 1.12 | 1.16 | 1.16 | -0.85% | 28,841 |
| Apr 24, 2026 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | 2.18% | 13,461 |
| Apr 23, 2026 | 1.21 | 1.21 | 1.14 | 1.15 | 1.15 | -7.66% | 57,492 |
| Apr 22, 2026 | 1.21 | 1.24 | 1.18 | 1.24 | 1.24 | 1.64% | 12,632 |
| Apr 21, 2026 | 1.20 | 1.23 | 1.17 | 1.22 | 1.22 | 1.67% | 37,408 |
| Apr 20, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 2.56% | 13,579 |
| Apr 17, 2026 | 1.24 | 1.26 | 1.16 | 1.17 | 1.17 | -5.65% | 36,815 |
| Apr 16, 2026 | 1.23 | 1.26 | 1.20 | 1.24 | 1.24 | -1.59% | 11,392 |
| Apr 15, 2026 | 1.10 | 1.26 | 1.10 | 1.26 | 1.26 | 13.51% | 112,977 |
| Apr 14, 2026 | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | 1.83% | 27,117 |
| Apr 13, 2026 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 3,970 |
| Apr 10, 2026 | 1.05 | 1.13 | 1.05 | 1.11 | 1.11 | 2.78% | 26,283 |
| Apr 9, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -1.82% | 11,612 |
| Apr 8, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -1.79% | 15,700 |
| Apr 7, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 15,860 |
| Apr 6, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -2.65% | 5,375 |
| Apr 2, 2026 | 1.10 | 1.13 | 1.08 | 1.13 | 1.13 | 0.89% | 9,736 |
| Apr 1, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | - | 15,524 |
| Mar 31, 2026 | 1.04 | 1.13 | 1.04 | 1.12 | 1.12 | 1.82% | 26,584 |
| Mar 30, 2026 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | - | 9,580 |
| Mar 27, 2026 | 1.10 | 1.11 | 1.05 | 1.10 | 1.10 | -2.65% | 29,730 |
| Mar 26, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 29,557 |
| Mar 25, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -3.00% | 19,108 |
| Mar 24, 2026 | 1.20 | 1.22 | 1.13 | 1.17 | 1.17 | -4.51% | 52,510 |
| Mar 23, 2026 | 1.25 | 1.25 | 1.19 | 1.22 | 1.22 | -2.40% | 41,880 |
| Mar 20, 2026 | 1.23 | 1.25 | 1.19 | 1.25 | 1.25 | 1.63% | 36,622 |
| Mar 19, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -2.38% | 8,451 |
| Mar 18, 2026 | 1.23 | 1.30 | 1.21 | 1.26 | 1.26 | 1.61% | 32,287 |
| Mar 17, 2026 | 1.25 | 1.30 | 1.22 | 1.24 | 1.24 | -2.36% | 15,532 |
| Mar 16, 2026 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | 0.79% | 13,523 |
| 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% | 31,698 |
| 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 |