Skip to main content
MEDIROM Healthcare Technologies Inc. (MRM)
NASDAQ: MRM · Real-Time Price · USD
1.300
-0.050 (-3.70%)
At close: Mar 6, 2026, 4:00 PM EST
1.310
+0.010 (0.77%)
After-hours: Mar 6, 2026, 7:37 PM EST

MRM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.321.341.271.301.30-3.70%12,356
Mar 5, 20261.281.351.281.351.353.05%35,878
Mar 4, 20261.291.391.241.311.31-65,592
Mar 3, 20261.301.351.251.311.31-3.68%94,120
Mar 2, 20261.271.381.181.361.36-0.73%488,551
Feb 27, 20261.581.641.261.371.37-5.26%17,071,065
Feb 26, 20261.391.451.341.451.454.03%15,302
Feb 25, 20261.381.391.351.391.394.51%15,596
Feb 24, 20261.381.391.311.331.33-2.92%22,955
Feb 23, 20261.391.391.351.371.37-7,908
Feb 20, 20261.371.411.351.371.37-21,170
Feb 19, 20261.401.431.351.371.370.74%40,026
Feb 18, 20261.341.371.311.361.36-30,003
Feb 17, 20261.361.361.321.361.362.26%13,050
Feb 13, 20261.271.361.271.331.330.76%15,478
Feb 12, 20261.311.341.261.321.321.54%36,956
Feb 11, 20261.301.311.281.301.30-2.99%21,901
Feb 10, 20261.371.371.301.341.34-13,894
Feb 9, 20261.331.351.271.341.340.75%21,302
Feb 6, 20261.291.341.211.331.33-0.75%114,861
Feb 5, 20261.421.431.301.341.34-8.22%78,464
Feb 4, 20261.421.461.401.461.46-20,753
Feb 3, 20261.451.471.401.461.46-32,928
Feb 2, 20261.481.491.411.461.46-1.35%33,339
Jan 30, 20261.571.571.471.481.48-3.27%93,564
Jan 29, 20261.621.651.501.531.53-8.38%87,923
Jan 28, 20261.651.671.621.671.67-26,040
Jan 27, 20261.621.701.601.671.67-1.18%55,455
Jan 26, 20261.731.731.601.691.69-1.17%176,374
Jan 23, 20261.721.721.681.711.71-1.16%2,521,301
Jan 22, 20261.711.741.701.731.731.76%30,352
Jan 21, 20261.701.721.671.701.70-0.58%37,919
Jan 20, 20261.771.781.701.711.71-2.29%41,222
Jan 16, 20261.731.751.691.751.75-30,688
Jan 15, 20261.781.781.741.751.75-0.85%21,416
Jan 14, 20261.781.841.741.771.77-1.94%51,704
Jan 13, 20261.881.921.771.801.80-2.70%48,174
Jan 12, 20261.851.881.811.851.85-2.12%22,532
Jan 9, 20261.921.941.831.891.89-2.07%69,312
Jan 8, 20261.881.941.881.931.932.66%190,250
Jan 7, 20261.891.971.831.881.882.73%37,808
Jan 6, 20261.941.961.771.831.83-4.69%102,686
Jan 5, 20262.022.021.911.921.92-2.04%133,914
Jan 2, 20261.952.021.951.961.961.03%51,898
Dec 31, 20251.982.021.901.941.94-2.02%53,317
Dec 30, 20252.182.181.981.981.98-7.04%96,746
Dec 29, 20252.202.201.992.132.13-3.62%488,272
Dec 26, 20252.172.282.162.212.213.76%426,155
Dec 24, 20252.152.182.102.132.13-2.29%8,577
Dec 23, 20252.172.202.152.182.18-0.46%23,127
Dec 22, 20252.102.192.102.192.192.82%40,174
Dec 19, 20252.142.142.102.132.130.47%23,562
Dec 18, 20252.112.162.112.122.12-0.47%39,740
Dec 17, 20252.102.152.072.132.131.43%33,129
Dec 16, 20252.082.132.072.102.100.96%29,306
Dec 15, 20252.182.212.052.082.08-4.59%51,641
Dec 12, 20252.312.312.172.182.18-5.63%73,038
Dec 11, 20252.302.332.252.312.310.43%52,023
Dec 10, 20252.272.322.262.302.302.68%57,835
Dec 9, 20252.112.252.112.242.246.16%94,717
Dec 8, 20252.132.132.062.112.11-0.47%54,129
Dec 5, 20252.102.162.022.122.12-0.70%185,818
Dec 4, 20252.052.152.032.142.144.66%757,692
Dec 3, 20252.022.062.022.042.04-0.49%109,406
Dec 2, 20252.032.052.002.052.051.49%52,743
Dec 1, 20252.032.051.972.022.02-0.49%36,477
Nov 28, 20251.992.051.982.032.031.75%31,457
Nov 26, 20251.972.021.972.002.001.27%31,954
Nov 25, 20252.022.021.971.971.97-2.23%34,119
Nov 24, 20252.012.041.982.022.020.25%57,135
Nov 21, 20252.012.051.982.012.01-45,546
Nov 20, 20252.022.081.992.012.01-2.90%35,537
Nov 19, 20252.082.102.002.072.07-2.36%71,367
Nov 18, 20252.052.141.962.122.127.61%145,166
Nov 17, 20251.982.051.911.971.97-1.50%69,261
Nov 14, 20251.992.051.982.002.001.01%40,564
Nov 13, 20252.072.071.981.981.98-5.71%59,140
Nov 12, 20252.032.102.012.102.101.45%38,032
Nov 11, 20252.012.102.012.072.071.97%57,557
Nov 10, 20251.982.061.982.032.032.01%55,437
Nov 7, 20251.982.051.941.991.991.53%104,487
Nov 6, 20251.942.011.921.961.961.55%90,785
Nov 5, 20251.971.981.931.931.93-2.53%39,571
Nov 4, 20251.902.041.881.981.983.13%128,593
Nov 3, 20252.042.041.901.921.92-6.80%124,880
Oct 31, 20252.112.151.952.062.06-7.62%402,569
Oct 30, 20252.082.292.082.232.237.73%5,403,949
Oct 29, 20252.572.662.072.072.07-20.99%540,405
Oct 28, 20252.602.742.602.622.62-1.50%81,774
Oct 27, 20252.712.732.612.662.66-1.85%225,973
Oct 24, 20252.592.852.562.712.714.63%451,299
Oct 23, 20252.422.622.422.592.594.86%125,477
Oct 22, 20252.422.632.382.472.47-2.76%391,198
Oct 21, 20252.372.582.372.542.544.53%504,043
Oct 20, 20252.502.522.402.432.43-0.41%273,396
Oct 17, 20252.382.502.382.442.44-2.40%265,767
Oct 16, 20252.452.522.382.502.505.49%824,345
Oct 15, 20252.112.422.112.372.3710.23%969,634
Oct 14, 20252.062.222.002.152.153.37%443,089
Oct 13, 20252.032.102.012.082.08-2.80%378,046