MEDIROM Healthcare Technologies Inc. (MRM)
NASDAQ: MRM · Real-Time Price · USD
0.9584
-0.0386 (-3.87%)
Jun 29, 2026, 9:59 AM EDT - Market open
MRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 0.98 | 1.01 | 0.95 | 0.98 | - | -1.71% | 4,198 |
| Jun 26, 2026 | 0.99 | 1.04 | 0.94 | 1.00 | 1.00 | -1.29% | 134,994 |
| Jun 25, 2026 | 1.07 | 1.07 | 0.99 | 1.01 | 1.01 | -5.61% | 606,458 |
| Jun 24, 2026 | 1.10 | 1.13 | 1.04 | 1.07 | 1.07 | 0.94% | 18,661 |
| Jun 23, 2026 | 1.08 | 1.13 | 1.04 | 1.06 | 1.06 | -3.64% | 16,664 |
| Jun 22, 2026 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -5.17% | 22,670 |
| Jun 18, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | - | 22,926 |
| Jun 17, 2026 | 1.14 | 1.19 | 1.13 | 1.16 | 1.16 | -2.52% | 15,982 |
| Jun 16, 2026 | 1.20 | 1.20 | 1.14 | 1.19 | 1.19 | 0.85% | 17,668 |
| Jun 15, 2026 | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | - | 25,136 |
| Jun 12, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | - | 26,046 |
| Jun 11, 2026 | 1.12 | 1.21 | 1.12 | 1.18 | 1.18 | 1.72% | 48,117 |
| Jun 10, 2026 | 1.11 | 1.24 | 1.11 | 1.16 | 1.16 | - | 64,204 |
| Jun 9, 2026 | 1.17 | 1.21 | 1.12 | 1.16 | 1.16 | -1.69% | 94,164 |
| Jun 8, 2026 | 1.10 | 1.20 | 1.08 | 1.18 | 1.18 | 4.42% | 80,337 |
| Jun 5, 2026 | 1.13 | 1.19 | 1.12 | 1.13 | 1.13 | -5.04% | 46,342 |
| Jun 4, 2026 | 1.17 | 1.19 | 1.13 | 1.19 | 1.19 | - | 53,357 |
| Jun 3, 2026 | 1.10 | 1.28 | 1.09 | 1.19 | 1.19 | 4.39% | 128,214 |
| Jun 2, 2026 | 1.11 | 1.19 | 1.11 | 1.14 | 1.14 | 2.70% | 75,798 |
| Jun 1, 2026 | 1.17 | 1.22 | 1.08 | 1.11 | 1.11 | -2.63% | 132,616 |
| May 29, 2026 | 1.29 | 1.29 | 1.13 | 1.14 | 1.14 | -5.00% | 158,947 |
| May 28, 2026 | 1.18 | 1.25 | 1.17 | 1.20 | 1.20 | - | 153,447 |
| May 27, 2026 | 1.01 | 1.29 | 1.01 | 1.20 | 1.20 | 3.45% | 451,050 |
| May 26, 2026 | 1.13 | 1.25 | 0.95 | 1.16 | 1.16 | -8.66% | 811,755 |
| May 22, 2026 | 1.21 | 1.32 | 1.11 | 1.27 | 1.27 | 30.26% | 17,556,872 |
| May 21, 2026 | 0.91 | 1.00 | 0.91 | 0.98 | 0.98 | 5.96% | 1,424,836 |
| May 20, 2026 | 0.90 | 0.98 | 0.90 | 0.92 | 0.92 | -0.74% | 11,610 |
| May 19, 2026 | 1.00 | 1.00 | 0.91 | 0.93 | 0.93 | -3.82% | 18,327 |
| May 18, 2026 | 0.90 | 0.99 | 0.90 | 0.96 | 0.96 | 2.00% | 10,904 |
| 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 | -0.86% | 28,841 |
| Apr 24, 2026 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | 2.19% | 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 |