MEDIROM Healthcare Technologies Inc. (MRM)
NASDAQ: MRM · Real-Time Price · USD
0.552843
+0.0028 (0.52%)
At close: Oct 9, 2026, 4:00 PM EDT
0.5451
-0.0077 (-1.40%)
After-hours: Oct 9, 2026, 5:36 PM EDT
MRM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.57 | 0.58 | 0.55 | 0.55 | 0.55 | 0.51% | 7,889 |
| Oct 8, 2026 | 0.54 | 0.58 | 0.53 | 0.55 | 0.55 | 0.02% | 8,430 |
| Oct 7, 2026 | 0.54 | 0.56 | 0.53 | 0.55 | 0.55 | -0.02% | 24,172 |
| Oct 6, 2026 | 0.59 | 0.61 | 0.55 | 0.55 | 0.55 | 1.03% | 48,953 |
| Oct 5, 2026 | 0.68 | 0.68 | 0.53 | 0.54 | 0.54 | -4.84% | 35,195 |
| Oct 2, 2026 | 0.57 | 0.65 | 0.57 | 0.57 | 0.57 | -13.32% | 82,040 |
| Oct 1, 2026 | 0.65 | 0.69 | 0.62 | 0.66 | 0.66 | 0.29% | 10,021 |
| Sep 30, 2026 | 0.69 | 0.73 | 0.65 | 0.66 | 0.66 | -3.92% | 11,178 |
| Sep 29, 2026 | 0.68 | 0.71 | 0.65 | 0.69 | 0.68 | 5.36% | 11,826 |
| Sep 28, 2026 | 0.76 | 0.81 | 0.60 | 0.65 | 0.65 | -12.16% | 93,426 |
| Sep 25, 2026 | 0.75 | 0.75 | 0.70 | 0.74 | 0.74 | -1.32% | 12,591 |
| Sep 24, 2026 | 0.70 | 0.84 | 0.70 | 0.75 | 0.75 | 2.04% | 26,360 |
| Sep 23, 2026 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -4.56% | 3,348 |
| Sep 22, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.68% | 2,982 |
| Sep 21, 2026 | 0.76 | 0.76 | 0.70 | 0.75 | 0.75 | -3.90% | 12,398 |
| Sep 18, 2026 | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | 3.74% | 1,760 |
| Sep 17, 2026 | 0.82 | 0.82 | 0.73 | 0.75 | 0.75 | -4.23% | 36,463 |
| Sep 16, 2026 | 0.85 | 0.85 | 0.79 | 0.79 | 0.79 | -5.21% | 12,028 |
| Sep 15, 2026 | 0.84 | 0.85 | 0.82 | 0.83 | 0.83 | -0.75% | 5,733 |
| Sep 14, 2026 | 0.86 | 0.88 | 0.83 | 0.84 | 0.84 | 0.60% | 6,712 |
| Sep 11, 2026 | 0.83 | 0.91 | 0.83 | 0.83 | 0.83 | -5.68% | 11,700 |
| Sep 10, 2026 | 0.90 | 0.91 | 0.85 | 0.88 | 0.88 | -3.31% | 6,409 |
| Sep 9, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.09% | 1,047 |
| Sep 8, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 0.01% | 1,391 |
| Sep 4, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.25% | 17,912 |
| Sep 3, 2026 | 0.96 | 0.96 | 0.90 | 0.92 | 0.92 | -2.92% | 5,518 |
| Sep 2, 2026 | 0.93 | 0.99 | 0.90 | 0.95 | 0.95 | 2.14% | 10,014 |
| Sep 1, 2026 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.05% | 1,303 |
| Aug 31, 2026 | 0.95 | 0.99 | 0.91 | 0.94 | 0.94 | -1.05% | 9,386 |
| Aug 28, 2026 | 0.93 | 0.99 | 0.91 | 0.95 | 0.95 | 1.06% | 21,868 |
| Aug 27, 2026 | 0.94 | 0.96 | 0.93 | 0.94 | 0.94 | -0.01% | 255,233 |
| Aug 26, 2026 | 0.98 | 0.99 | 0.93 | 0.94 | 0.94 | -2.14% | 9,925 |
| 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% | 5,171 |
| Aug 21, 2026 | 0.99 | 1.05 | 0.99 | 0.99 | 0.99 | -1.42% | 10,429 |
| 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% | 12,595 |
| 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% | 27,824 |
| Aug 13, 2026 | 1.01 | 1.03 | 1.00 | 1.02 | 1.02 | - | 10,464 |
| Aug 12, 2026 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | -2.86% | 7,776 |
| 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% | 87,901 |
| Aug 7, 2026 | 0.83 | 0.99 | 0.83 | 0.96 | 0.96 | 4.79% | 75,352 |
| Aug 6, 2026 | 0.90 | 0.99 | 0.87 | 0.92 | 0.92 | 2.47% | 262,390 |
| Aug 5, 2026 | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | -1.76% | 193,360 |
| 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% | 19,216 |
| Jul 31, 2026 | 0.94 | 0.99 | 0.93 | 0.95 | 0.95 | - | 11,091 |