MEDIROM Healthcare Technologies Inc. (MRM)
NASDAQ: MRM · Real-Time Price · USD
0.9500
+0.0100 (1.06%)
At close: Aug 28, 2026, 4:00 PM EDT
0.9200
-0.0300 (-3.16%)
After-hours: Aug 28, 2026, 7:58 PM EDT
MRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.93 | 0.99 | 0.91 | 0.95 | 0.95 | 1.06% | 21,454 |
| Aug 27, 2026 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | -0.01% | 4,926 |
| Aug 26, 2026 | 0.98 | 0.99 | 0.93 | 0.94 | 0.94 | -2.14% | 9,924 |
| Aug 25, 2026 | 1.02 | 1.02 | 0.79 | 0.96 | 0.96 | 1.12% | 33,788 |
| Aug 24, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -4.10% | 5,167 |
| Aug 21, 2026 | 0.99 | 1.05 | 0.99 | 0.99 | 0.99 | -1.42% | 6,390 |
| Aug 20, 2026 | 1.00 | 1.05 | 0.99 | 1.01 | 1.01 | -1.95% | 13,769 |
| Aug 19, 2026 | 1.03 | 1.07 | 1.00 | 1.03 | 1.03 | -1.44% | 11,445 |
| Aug 18, 2026 | 1.04 | 1.09 | 1.01 | 1.04 | 1.04 | -3.70% | 23,737 |
| Aug 17, 2026 | 1.07 | 1.10 | 1.05 | 1.08 | 1.08 | 0.93% | 11,673 |
| Aug 14, 2026 | 1.05 | 1.08 | 1.01 | 1.07 | 1.07 | 4.90% | 27,789 |
| Aug 13, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | - | 10,431 |
| Aug 12, 2026 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | -2.86% | 6,982 |
| Aug 11, 2026 | 1.03 | 1.06 | 1.00 | 1.05 | 1.05 | 6.60% | 27,672 |
| Aug 10, 2026 | 0.96 | 1.00 | 0.89 | 0.99 | 0.99 | 2.60% | 80,421 |
| Aug 7, 2026 | 0.83 | 0.99 | 0.83 | 0.96 | 0.96 | 4.79% | 75,332 |
| Aug 6, 2026 | 0.90 | 0.99 | 0.87 | 0.92 | 0.92 | 2.47% | 102,031 |
| Aug 5, 2026 | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | -1.76% | 17,216 |
| Aug 4, 2026 | 0.89 | 0.93 | 0.89 | 0.91 | 0.91 | 2.25% | 8,311 |
| Aug 3, 2026 | 0.92 | 0.95 | 0.89 | 0.89 | 0.89 | -6.32% | 19,204 |
| Jul 31, 2026 | 0.94 | 0.99 | 0.93 | 0.95 | 0.95 | - | 11,091 |
| Jul 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.57% | 1,003 |
| Jul 29, 2026 | 0.94 | 0.97 | 0.90 | 0.94 | 0.94 | 1.65% | 8,959 |
| Jul 28, 2026 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -7.06% | 3,319 |
| Jul 27, 2026 | 0.94 | 1.00 | 0.92 | 0.99 | 0.99 | 0.41% | 29,213 |
| Jul 24, 2026 | 0.98 | 0.99 | 0.93 | 0.99 | 0.99 | -1.40% | 4,191 |
| Jul 23, 2026 | 0.93 | 1.01 | 0.93 | 1.00 | 1.00 | -0.99% | 7,550 |
| Jul 22, 2026 | 0.96 | 1.01 | 0.93 | 1.01 | 1.01 | 2.49% | 18,803 |
| Jul 21, 2026 | 0.99 | 1.00 | 0.94 | 0.99 | 0.99 | 1.08% | 5,609 |
| Jul 20, 2026 | 0.93 | 0.98 | 0.93 | 0.98 | 0.98 | 4.83% | 3,525 |
| Jul 17, 2026 | 0.93 | 0.99 | 0.93 | 0.93 | 0.93 | -2.09% | 3,682 |
| Jul 16, 2026 | 0.98 | 1.02 | 0.95 | 0.95 | 0.95 | -5.94% | 7,191 |
| Jul 15, 2026 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | 2.41% | 3,359 |
| Jul 14, 2026 | 0.95 | 0.99 | 0.94 | 0.99 | 0.99 | 1.15% | 2,731 |
| Jul 13, 2026 | 0.94 | 0.99 | 0.94 | 0.98 | 0.98 | -1.52% | 1,935 |
| Jul 10, 2026 | 0.93 | 0.99 | 0.91 | 0.99 | 0.99 | 6.00% | 26,509 |
| Jul 9, 2026 | 0.96 | 1.02 | 0.93 | 0.93 | 0.93 | -3.32% | 16,391 |
| Jul 8, 2026 | 0.98 | 1.01 | 0.95 | 0.97 | 0.97 | -5.28% | 15,048 |
| Jul 7, 2026 | 1.01 | 1.05 | 0.99 | 1.02 | 1.02 | -1.45% | 8,381 |
| Jul 6, 2026 | 0.99 | 1.06 | 0.99 | 1.04 | 1.04 | -3.27% | 5,037 |
| Jul 2, 2026 | 1.01 | 1.08 | 1.01 | 1.07 | 1.07 | 0.94% | 10,132 |
| Jul 1, 2026 | 1.03 | 1.07 | 1.00 | 1.06 | 1.06 | 2.91% | 22,323 |
| Jun 30, 2026 | 1.00 | 1.03 | 0.95 | 1.03 | 1.03 | 3.00% | 11,894 |
| Jun 29, 2026 | 0.98 | 1.00 | 0.92 | 1.00 | 1.00 | 0.30% | 60,243 |
| Jun 26, 2026 | 0.99 | 1.04 | 0.94 | 1.00 | 1.00 | -1.29% | 141,788 |
| Jun 25, 2026 | 1.07 | 1.07 | 0.99 | 1.01 | 1.01 | -5.61% | 894,393 |
| Jun 24, 2026 | 1.10 | 1.13 | 1.04 | 1.07 | 1.07 | 0.94% | 20,748 |
| Jun 23, 2026 | 1.08 | 1.13 | 1.04 | 1.06 | 1.06 | -3.64% | 16,773 |
| Jun 22, 2026 | 1.14 | 1.15 | 1.10 | 1.10 | 1.10 | -5.17% | 22,952 |
| Jun 18, 2026 | 1.13 | 1.18 | 1.13 | 1.16 | 1.16 | - | 22,933 |