MEDIROM Healthcare Technologies Inc. (MRM)
NASDAQ: MRM · Real-Time Price · USD
1.350
-0.040 (-2.88%)
At close: Jun 27, 2025, 4:00 PM
1.500
+0.150 (11.11%)
After-hours: Jun 27, 2025, 7:44 PM EDT
MRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.40 | 1.45 | 1.33 | 1.35 | 1.35 | -2.88% | 15,545 |
| Jun 26, 2025 | 1.43 | 1.45 | 1.36 | 1.39 | 1.39 | -4.14% | 6,242 |
| Jun 25, 2025 | 1.46 | 1.50 | 1.40 | 1.45 | 1.45 | 7.41% | 33,486 |
| Jun 24, 2025 | 1.45 | 1.45 | 1.33 | 1.35 | 1.35 | 0.37% | 29,250 |
| Jun 23, 2025 | 1.49 | 1.50 | 1.32 | 1.35 | 1.35 | -10.03% | 52,527 |
| Jun 20, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -1.97% | 19,442 |
| Jun 18, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | - | 2,339 |
| Jun 17, 2025 | 1.53 | 1.55 | 1.49 | 1.53 | 1.53 | -0.33% | 10,844 |
| Jun 16, 2025 | 1.61 | 1.65 | 1.53 | 1.53 | 1.53 | -1.92% | 23,358 |
| Jun 13, 2025 | 1.57 | 1.64 | 1.53 | 1.56 | 1.56 | -5.45% | 11,514 |
| Jun 12, 2025 | 1.68 | 1.69 | 1.55 | 1.65 | 1.65 | -0.24% | 50,447 |
| Jun 11, 2025 | 1.60 | 1.67 | 1.60 | 1.65 | 1.65 | 1.10% | 24,104 |
| Jun 10, 2025 | 1.62 | 1.69 | 1.58 | 1.64 | 1.64 | 3.54% | 51,944 |
| Jun 9, 2025 | 1.59 | 1.60 | 1.52 | 1.58 | 1.58 | -0.94% | 29,899 |
| Jun 6, 2025 | 1.69 | 1.69 | 1.57 | 1.60 | 1.60 | -3.33% | 56,333 |
| Jun 5, 2025 | 1.49 | 1.75 | 1.48 | 1.65 | 1.65 | 8.20% | 172,083 |
| Jun 4, 2025 | 1.54 | 1.54 | 1.49 | 1.53 | 1.53 | 0.99% | 17,865 |
| Jun 3, 2025 | 1.51 | 1.55 | 1.39 | 1.51 | 1.51 | - | 42,805 |
| Jun 2, 2025 | 1.62 | 1.62 | 1.50 | 1.51 | 1.51 | -2.58% | 78,422 |
| May 30, 2025 | 1.48 | 1.59 | 1.48 | 1.55 | 1.55 | 6.75% | 163,919 |
| May 29, 2025 | 1.25 | 1.48 | 1.25 | 1.45 | 1.45 | 16.16% | 153,989 |
| May 28, 2025 | 1.38 | 1.51 | 1.13 | 1.25 | 1.25 | -11.35% | 140,358 |
| May 27, 2025 | 1.43 | 1.63 | 1.32 | 1.41 | 1.41 | -6.00% | 159,724 |
| May 23, 2025 | 1.49 | 1.59 | 1.45 | 1.50 | 1.50 | -4.46% | 152,185 |
| May 22, 2025 | 1.78 | 1.78 | 1.36 | 1.57 | 1.57 | -11.80% | 574,178 |
| May 21, 2025 | 1.19 | 2.03 | 1.18 | 1.78 | 1.78 | 36.92% | 7,768,100 |
| May 20, 2025 | 0.74 | 1.39 | 0.74 | 1.30 | 1.30 | 64.56% | 7,754,739 |
| May 19, 2025 | 0.85 | 0.85 | 0.72 | 0.79 | 0.79 | -6.05% | 17,873 |
| May 16, 2025 | 0.80 | 0.84 | 0.79 | 0.84 | 0.84 | 5.09% | 5,365 |
| May 15, 2025 | 0.80 | 0.89 | 0.73 | 0.80 | 0.80 | -7.04% | 16,691 |
| May 14, 2025 | 0.92 | 0.92 | 0.80 | 0.86 | 0.86 | -9.86% | 24,386 |
| May 13, 2025 | 0.90 | 0.96 | 0.85 | 0.96 | 0.96 | 9.77% | 39,481 |
| May 12, 2025 | 0.85 | 0.89 | 0.82 | 0.87 | 0.87 | -4.84% | 9,008 |
| May 9, 2025 | 0.90 | 0.95 | 0.85 | 0.91 | 0.91 | 11.48% | 33,880 |
| May 8, 2025 | 0.77 | 0.92 | 0.77 | 0.82 | 0.82 | 4.59% | 52,460 |
| May 7, 2025 | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | 4.13% | 12,968 |
| May 6, 2025 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | -5.52% | 13,887 |
| May 5, 2025 | 0.85 | 0.85 | 0.72 | 0.80 | 0.80 | -6.12% | 34,688 |
| May 2, 2025 | 0.80 | 0.89 | 0.79 | 0.85 | 0.85 | 1.91% | 10,415 |
| May 1, 2025 | 0.75 | 1.00 | 0.73 | 0.83 | 0.83 | 6.81% | 74,602 |
| Apr 30, 2025 | 0.79 | 0.79 | 0.67 | 0.78 | 0.78 | 11.43% | 34,832 |
| Apr 29, 2025 | 0.69 | 0.70 | 0.67 | 0.70 | 0.70 | - | 16,560 |
| Apr 28, 2025 | 0.71 | 0.71 | 0.60 | 0.70 | 0.70 | -8.50% | 48,308 |
| Apr 25, 2025 | 0.78 | 0.78 | 0.73 | 0.77 | 0.77 | -1.85% | 13,455 |
| Apr 24, 2025 | 0.78 | 0.78 | 0.73 | 0.78 | 0.78 | -0.06% | 4,370 |
| Apr 23, 2025 | 0.71 | 0.79 | 0.71 | 0.78 | 0.78 | 0.36% | 20,244 |
| Apr 22, 2025 | 0.79 | 0.83 | 0.77 | 0.78 | 0.78 | -7.20% | 46,753 |
| Apr 21, 2025 | 0.78 | 0.90 | 0.74 | 0.84 | 0.84 | 5.87% | 39,773 |
| Apr 17, 2025 | 0.72 | 0.82 | 0.72 | 0.79 | 0.79 | 6.81% | 20,630 |
| Apr 16, 2025 | 0.83 | 0.83 | 0.60 | 0.74 | 0.74 | -12.92% | 121,932 |