Skip to main content
MEDIROM Healthcare Technologies Inc. (MRM)
NASDAQ: MRM · Real-Time Price · USD
0.997
-0.013 (-1.29%)
At close: Jun 26, 2026, 4:00 PM EDT
0.988
-0.009 (-0.86%)
After-hours: Jun 26, 2026, 7:15 PM EDT

MRM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20260.991.040.941.001.00-1.29%134,994
Jun 25, 20261.071.070.991.011.01-5.61%606,458
Jun 24, 20261.101.131.041.071.070.94%18,661
Jun 23, 20261.081.131.041.061.06-3.64%16,664
Jun 22, 20261.141.151.101.101.10-5.17%22,670
Jun 18, 20261.131.181.131.161.16-22,926
Jun 17, 20261.141.191.131.161.16-2.52%15,982
Jun 16, 20261.201.201.141.191.190.85%17,668
Jun 15, 20261.111.191.111.181.18-25,136
Jun 12, 20261.121.181.121.181.18-26,046
Jun 11, 20261.121.211.121.181.181.72%48,117
Jun 10, 20261.111.241.111.161.16-64,204
Jun 9, 20261.171.211.121.161.16-1.69%94,164
Jun 8, 20261.101.201.081.181.184.42%80,337
Jun 5, 20261.131.191.121.131.13-5.04%46,342
Jun 4, 20261.171.191.131.191.19-53,357
Jun 3, 20261.101.281.091.191.194.39%128,214
Jun 2, 20261.111.191.111.141.142.70%75,798
Jun 1, 20261.171.221.081.111.11-2.63%132,616
May 29, 20261.291.291.131.141.14-5.00%158,947
May 28, 20261.181.251.171.201.20-153,447
May 27, 20261.011.291.011.201.203.45%451,050
May 26, 20261.131.250.951.161.16-8.66%811,755
May 22, 20261.211.321.111.271.2730.26%17,556,872
May 21, 20260.911.000.910.980.985.96%1,424,836
May 20, 20260.900.980.900.920.92-0.74%11,610
May 19, 20261.001.000.910.930.93-3.82%18,327
May 18, 20260.900.990.900.960.962.00%10,904
May 15, 20260.900.980.900.950.953.85%22,683
May 14, 20260.950.960.910.910.91-5.22%36,015
May 13, 20260.981.000.960.960.96-6.79%25,851
May 12, 20261.041.051.011.031.03-0.96%11,620
May 11, 20261.141.151.041.041.04-7.14%30,500
May 8, 20261.161.161.071.121.12-3.45%41,832
May 7, 20261.201.211.161.161.16-4.13%11,761
May 6, 20261.191.211.171.211.210.83%25,084
May 5, 20261.191.231.181.201.20-1.64%48,178
May 4, 20261.221.241.201.221.22-32,575
May 1, 20261.151.261.131.221.225.17%73,176
Apr 30, 20261.181.201.141.161.16-3.33%8,430
Apr 29, 20261.181.221.151.201.200.84%5,424
Apr 28, 20261.191.231.111.191.192.59%30,175
Apr 27, 20261.191.211.121.161.16-0.86%28,841
Apr 24, 20261.141.201.141.171.172.19%13,461
Apr 23, 20261.211.211.141.151.15-7.66%57,492
Apr 22, 20261.211.241.181.241.241.64%12,632
Apr 21, 20261.201.231.171.221.221.67%37,408
Apr 20, 20261.171.201.171.201.202.56%13,579
Apr 17, 20261.241.261.161.171.17-5.65%36,815
Apr 16, 20261.231.261.201.241.24-1.59%11,392
Apr 15, 20261.101.261.101.261.2613.51%112,977
Apr 14, 20261.091.141.091.111.111.83%27,117
Apr 13, 20261.091.111.081.091.09-1.80%3,970
Apr 10, 20261.051.131.051.111.112.78%26,283
Apr 9, 20261.091.091.071.081.08-1.82%11,612
Apr 8, 20261.121.121.081.101.10-1.79%15,700
Apr 7, 20261.111.121.101.121.121.82%15,860
Apr 6, 20261.111.111.101.101.10-2.65%5,375
Apr 2, 20261.101.131.081.131.130.89%9,736
Apr 1, 20261.091.121.091.121.12-15,524
Mar 31, 20261.041.131.041.121.121.82%26,584
Mar 30, 20261.061.111.061.101.10-9,580
Mar 27, 20261.101.111.051.101.10-2.65%29,730
Mar 26, 20261.131.141.121.131.13-29,557
Mar 25, 20261.141.141.111.131.13-3.00%19,108
Mar 24, 20261.201.221.131.171.17-4.51%52,510
Mar 23, 20261.251.251.191.221.22-2.40%41,880
Mar 20, 20261.231.251.191.251.251.63%36,622
Mar 19, 20261.231.241.231.231.23-2.38%8,451
Mar 18, 20261.231.301.211.261.261.61%32,287
Mar 17, 20261.251.301.221.241.24-2.36%15,532
Mar 16, 20261.291.301.251.271.270.79%13,523
Mar 13, 20261.241.271.241.261.26-0.79%11,158
Mar 12, 20261.291.291.251.271.27-0.78%31,698
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, 20261.581.641.261.371.37-5.25%17,071,065
Feb 26, 20261.391.451.341.451.454.02%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