MEDIROM Healthcare Techno... (MRM)

AI Score

Unlock

0.87

-0.09 (-9.39%)

At close: Apr 15, 2025, 3:58 PM

0.83

-4.55%

After-hours: Apr 15, 2025, 07:28 PM EDT

MEDIROM Healthcare Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	0.96	0.96	1.00	1.00	0.92	0.92	0.96	0.96	-9.43%	148,224
Apr 11, 2025	1.24	1.24	1.24	1.24	1.01	1.01	1.06	1.06	-15.20%	598,234
Apr 10, 2025	0.72	0.72	1.25	1.25	0.68	0.69	1.25	1.25	56.25%	7,049,700
Apr 9, 2025	0.57	0.57	1.14	1.14	0.57	0.57	0.80	0.80	40.35%	14,436,000
Apr 8, 2025	0.49	0.49	0.62	0.62	0.49	0.49	0.57	0.57	9.62%	433,610
Apr 7, 2025	0.51	0.51	0.53	0.53	0.45	0.45	0.52	0.52	0.00%	584,800
Apr 4, 2025	0.59	0.59	0.62	0.62	0.43	0.43	0.52	0.52	-24.64%	1,675,800
Apr 3, 2025	0.40	0.40	0.89	0.89	0.40	0.40	0.69	0.69	86.49%	54,062,100
Apr 2, 2025	0.36	0.36	0.40	0.40	0.36	0.36	0.37	0.37	0.00%	18,500
Apr 1, 2025	0.37	0.37	0.37	0.37	0.35	0.35	0.37	0.37	0.00%	25,126
Mar 31, 2025	0.35	0.35	0.37	0.37	0.34	0.34	0.37	0.37	2.78%	60,655
Mar 28, 2025	0.41	0.41	0.42	0.42	0.35	0.35	0.36	0.36	-12.20%	142,325
Mar 27, 2025	0.43	0.43	0.43	0.43	0.40	0.40	0.41	0.41	-2.38%	39,800
Mar 26, 2025	0.43	0.43	0.43	0.43	0.39	0.39	0.42	0.42	2.44%	45,300
Mar 25, 2025	0.43	0.43	0.43	0.43	0.40	0.40	0.41	0.41	-6.82%	68,500
Mar 24, 2025	0.45	0.45	0.45	0.45	0.42	0.42	0.44	0.44	2.33%	54,120
Mar 21, 2025	0.47	0.47	0.47	0.47	0.40	0.40	0.43	0.43	-12.24%	167,321
Mar 20, 2025	0.50	0.50	0.51	0.51	0.47	0.47	0.49	0.49	-5.77%	102,000
Mar 19, 2025	0.53	0.53	0.53	0.53	0.45	0.45	0.52	0.52	0.00%	164,300
Mar 18, 2025	0.58	0.58	0.58	0.58	0.52	0.52	0.52	0.52	-11.86%	180,227
Mar 17, 2025	0.63	0.63	0.63	0.63	0.57	0.57	0.59	0.59	-15.71%	629,600
Mar 14, 2025	0.79	0.79	0.85	0.85	0.63	0.63	0.70	0.70	12.90%	15,454,000
Mar 13, 2025	0.53	0.53	0.62	0.62	0.53	0.53	0.62	0.62	-1.59%	4,662,800
Mar 12, 2025	0.65	0.65	0.66	0.66	0.60	0.60	0.63	0.63	-1.56%	14,343
Mar 11, 2025	0.68	0.68	0.68	0.68	0.61	0.61	0.64	0.64	-1.54%	24,600
Mar 10, 2025	0.65	0.65	0.65	0.65	0.58	0.58	0.65	0.65	-2.99%	22,513
Mar 7, 2025	0.67	0.67	0.68	0.68	0.64	0.64	0.67	0.67	-1.47%	12,337
Mar 6, 2025	0.66	0.66	0.68	0.68	0.64	0.64	0.68	0.68	1.49%	8,772
Mar 5, 2025	0.65	0.65	0.67	0.67	0.63	0.63	0.67	0.67	1.52%	19,377
Mar 4, 2025	0.66	0.66	0.67	0.67	0.65	0.65	0.66	0.66	-1.49%	17,326
Mar 3, 2025	0.65	0.65	0.68	0.68	0.60	0.60	0.67	0.67	-2.90%	59,200
Feb 28, 2025	0.71	0.71	0.73	0.73	0.68	0.68	0.69	0.69	2.99%	28,353
Feb 27, 2025	0.72	0.72	0.75	0.75	0.67	0.67	0.67	0.67	-9.46%	26,500
Feb 26, 2025	0.74	0.74	0.75	0.75	0.67	0.67	0.74	0.74	-1.33%	38,578
Feb 25, 2025	0.81	0.81	0.82	0.82	0.73	0.73	0.75	0.75	-8.54%	33,357
Feb 24, 2025	0.76	0.76	0.85	0.85	0.76	0.76	0.82	0.82	-3.53%	31,100
Feb 21, 2025	0.80	0.80	0.86	0.86	0.76	0.76	0.85	0.85	6.25%	20,200
Feb 20, 2025	0.81	0.81	0.85	0.85	0.79	0.79	0.80	0.80	-9.09%	18,000
Feb 19, 2025	0.84	0.84	0.88	0.88	0.80	0.80	0.88	0.88	-2.22%	24,685
Feb 18, 2025	0.82	0.82	0.90	0.90	0.76	0.76	0.90	0.90	12.50%	66,700
Feb 14, 2025	0.85	0.85	0.86	0.86	0.79	0.79	0.80	0.80	-6.98%	30,500
Feb 13, 2025	0.85	0.85	0.89	0.89	0.82	0.82	0.86	0.86	-2.27%	15,009
Feb 12, 2025	0.90	0.90	0.90	0.90	0.83	0.83	0.88	0.88	-3.30%	8,143
Feb 11, 2025	0.91	0.91	0.92	0.92	0.83	0.83	0.91	0.91	0.00%	12,500
Feb 10, 2025	0.90	0.90	0.91	0.91	0.87	0.87	0.91	0.91	0.00%	13,939
Feb 7, 2025	0.90	0.90	0.92	0.92	0.88	0.88	0.91	0.91	-1.09%	6,797
Feb 6, 2025	0.92	0.92	0.93	0.93	0.89	0.89	0.92	0.92	-3.16%	57,034
Feb 5, 2025	0.95	0.95	0.95	0.95	0.92	0.92	0.95	0.95	1.06%	20,220
Feb 4, 2025	0.98	0.98	0.98	0.98	0.92	0.92	0.94	0.94	-1.05%	34,808
Feb 3, 2025	0.93	0.93	0.96	0.96	0.93	0.93	0.95	0.95	2.15%	37,539