MEDIROM Healthcare Techno... (MRM)
NASDAQ: MRM
· Real-Time Price · USD
2.26
0.13 (6.10%)
At close: Aug 14, 2025, 3:59 PM
2.25
-0.44%
Pre-market: Aug 15, 2025, 07:13 AM EDT
MRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.09 | 2.44 | 1.90 | 2.26 | 2.26 | 6.10% | 748,170 |
| Aug 13, 2025 | 2.30 | 2.59 | 2.10 | 2.13 | 2.13 | -2.74% | 1,075,500 |
| Aug 12, 2025 | 2.73 | 2.74 | 2.16 | 2.19 | 2.19 | -15.77% | 1,651,835 |
| Aug 11, 2025 | 2.24 | 3.17 | 2.13 | 2.60 | 2.60 | -5.80% | 5,503,801 |
| Aug 8, 2025 | 2.03 | 3.53 | 1.65 | 2.76 | 2.76 | 130.00% | 118,652,500 |
| Aug 7, 2025 | 1.28 | 1.28 | 1.10 | 1.20 | 1.20 | -5.51% | 9,178,310 |
| Aug 6, 2025 | 1.28 | 1.28 | 1.25 | 1.27 | 1.27 | -4.51% | 6,253 |
| Aug 5, 2025 | 1.29 | 1.38 | 1.28 | 1.33 | 1.33 | 0.00% | 6,100 |
| Aug 4, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 6.40% | 4,400 |
| Aug 1, 2025 | 1.11 | 1.28 | 1.11 | 1.25 | 1.25 | 5.04% | 20,128 |
| Jul 31, 2025 | 1.11 | 1.22 | 1.11 | 1.19 | 1.19 | -2.46% | 4,500 |
| Jul 30, 2025 | 1.32 | 1.32 | 1.22 | 1.22 | 1.22 | -2.40% | 5,400 |
| Jul 29, 2025 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 2.46% | 24,102 |
| Jul 28, 2025 | 1.32 | 1.40 | 1.19 | 1.22 | 1.22 | -7.58% | 81,700 |
| Jul 25, 2025 | 1.38 | 1.39 | 1.32 | 1.32 | 1.32 | 0.00% | 24,059 |
| Jul 24, 2025 | 1.41 | 1.41 | 1.32 | 1.32 | 1.32 | -4.35% | 5,500 |
| Jul 23, 2025 | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | -1.43% | 4,700 |
| Jul 22, 2025 | 1.34 | 1.41 | 1.32 | 1.40 | 1.40 | 1.45% | 8,700 |
| Jul 21, 2025 | 1.40 | 1.45 | 1.32 | 1.38 | 1.38 | -0.72% | 71,900 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.35 | 1.39 | 1.39 | -1.42% | 19,906 |