Skip to main content
MEDIROM Healthcare Technologies Inc. (MRM)
NASDAQ: MRM · Real-Time Price · USD
1.190
+0.030 (2.59%)
At close: Apr 28, 2026, 4:00 PM EDT
1.125
-0.065 (-5.47%)
After-hours: Apr 28, 2026, 7:45 PM EDT

MRM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.191.231.111.191.192.59%29,075
Apr 27, 20261.191.211.121.161.16-0.85%28,835
Apr 24, 20261.141.201.141.171.172.18%13,460
Apr 23, 20261.211.211.141.151.15-7.66%57,487
Apr 22, 20261.211.241.181.241.241.64%12,610
Apr 21, 20261.201.231.171.221.221.67%37,383
Apr 20, 20261.171.201.171.201.202.56%13,515
Apr 17, 20261.241.261.161.171.17-5.65%36,815
Apr 16, 20261.231.261.201.241.24-1.59%11,377
Apr 15, 20261.101.261.101.261.2613.51%111,331
Apr 14, 20261.091.141.091.111.111.83%26,768
Apr 13, 20261.091.111.081.091.09-1.80%3,968
Apr 10, 20261.051.131.051.111.112.78%26,281
Apr 9, 20261.091.091.071.081.08-1.82%11,595
Apr 8, 20261.121.121.081.101.10-1.79%14,670
Apr 7, 20261.111.121.101.121.121.82%15,833
Apr 6, 20261.111.111.101.101.10-2.65%5,295
Apr 2, 20261.101.131.081.131.130.89%9,385
Apr 1, 20261.091.121.091.121.12-15,521
Mar 31, 20261.041.131.041.121.121.82%26,584
Mar 30, 20261.061.111.061.101.10-9,575
Mar 27, 20261.101.111.051.101.10-2.65%29,604
Mar 26, 20261.131.141.121.131.13-29,546
Mar 25, 20261.141.141.111.131.13-3.00%19,108
Mar 24, 20261.201.221.131.171.17-4.51%52,466
Mar 23, 20261.251.251.191.221.22-2.40%37,880
Mar 20, 20261.231.251.191.251.251.63%36,563
Mar 19, 20261.231.241.231.231.23-2.38%3,118
Mar 18, 20261.231.301.211.261.261.61%32,284
Mar 17, 20261.251.301.221.241.24-2.36%15,030
Mar 16, 20261.291.301.251.271.270.79%13,522
Mar 13, 20261.241.271.241.261.26-0.79%11,158
Mar 12, 20261.291.291.251.271.27-0.78%31,675
Mar 11, 20261.231.291.231.281.280.79%19,621
Mar 10, 20261.271.281.241.271.27-2.31%32,945
Mar 9, 20261.251.301.251.301.30-18,027
Mar 6, 20261.321.341.271.301.30-3.70%12,723
Mar 5, 20261.281.351.281.351.353.05%36,358
Mar 4, 20261.291.391.241.311.31-72,454
Mar 3, 20261.301.351.251.311.31-3.68%136,175
Mar 2, 20261.271.381.181.361.36-0.73%506,870
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