MEDIROM Healthcare Techno... (MRM)
0.44
0.01 (2.33%)
At close: Mar 24, 2025, 2:03 PM
MRM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.47 | 0.47 | 0.40 | 0.43 | -0.06 | -12.24% | 134,695 |
| Mar 20, 2025 | 0.50 | 0.51 | 0.47 | 0.49 | -0.03 | -5.77% | 102,000 |
| Mar 19, 2025 | 0.53 | 0.53 | 0.45 | 0.52 | 0.00 | 0.00% | 164,300 |
| Mar 18, 2025 | 0.58 | 0.58 | 0.52 | 0.52 | -0.07 | -11.86% | 180,227 |
| Mar 17, 2025 | 0.63 | 0.63 | 0.57 | 0.59 | -0.11 | -15.71% | 629,600 |
| Mar 14, 2025 | 0.79 | 0.85 | 0.63 | 0.70 | 0.08 | 12.90% | 15,454,000 |
| Mar 13, 2025 | 0.53 | 0.62 | 0.53 | 0.62 | -0.01 | -1.59% | 4,662,800 |
| Mar 12, 2025 | 0.65 | 0.66 | 0.60 | 0.63 | -0.01 | -1.56% | 14,343 |
| Mar 11, 2025 | 0.68 | 0.68 | 0.61 | 0.64 | -0.01 | -1.54% | 24,600 |
| Mar 10, 2025 | 0.65 | 0.65 | 0.58 | 0.65 | -0.02 | -2.99% | 22,513 |
| Mar 7, 2025 | 0.67 | 0.68 | 0.64 | 0.67 | -0.01 | -1.47% | 12,337 |
| Mar 6, 2025 | 0.66 | 0.68 | 0.64 | 0.68 | 0.01 | 1.49% | 8,772 |
| Mar 5, 2025 | 0.65 | 0.67 | 0.63 | 0.67 | 0.01 | 1.52% | 19,377 |
| Mar 4, 2025 | 0.66 | 0.67 | 0.65 | 0.66 | -0.01 | -1.49% | 17,326 |
| Mar 3, 2025 | 0.65 | 0.68 | 0.60 | 0.67 | -0.02 | -2.90% | 59,200 |
| Feb 28, 2025 | 0.71 | 0.73 | 0.68 | 0.69 | 0.02 | 2.99% | 28,353 |
| Feb 27, 2025 | 0.72 | 0.75 | 0.67 | 0.67 | -0.07 | -9.46% | 26,500 |
| Feb 26, 2025 | 0.74 | 0.75 | 0.67 | 0.74 | -0.01 | -1.33% | 38,578 |
| Feb 25, 2025 | 0.81 | 0.82 | 0.73 | 0.75 | -0.07 | -8.54% | 33,357 |
| Feb 24, 2025 | 0.76 | 0.85 | 0.76 | 0.82 | -0.03 | -3.53% | 31,100 |
| Feb 21, 2025 | 0.80 | 0.86 | 0.76 | 0.85 | 0.05 | 6.25% | 20,200 |
| Feb 20, 2025 | 0.81 | 0.85 | 0.79 | 0.80 | -0.08 | -9.09% | 18,000 |
| Feb 19, 2025 | 0.84 | 0.88 | 0.80 | 0.88 | -0.02 | -2.22% | 24,685 |
| Feb 18, 2025 | 0.82 | 0.90 | 0.76 | 0.90 | 0.10 | 12.50% | 66,700 |
| Feb 14, 2025 | 0.85 | 0.86 | 0.79 | 0.80 | -0.06 | -6.98% | 30,500 |
| Feb 13, 2025 | 0.85 | 0.89 | 0.82 | 0.86 | -0.02 | -2.27% | 15,009 |
| Feb 12, 2025 | 0.90 | 0.90 | 0.83 | 0.88 | -0.03 | -3.30% | 8,143 |
| Feb 11, 2025 | 0.91 | 0.92 | 0.83 | 0.91 | 0.00 | 0.00% | 12,500 |
| Feb 10, 2025 | 0.90 | 0.91 | 0.87 | 0.91 | 0.00 | 0.00% | 13,939 |
| Feb 7, 2025 | 0.90 | 0.92 | 0.88 | 0.91 | -0.01 | -1.09% | 6,797 |
| Feb 6, 2025 | 0.92 | 0.93 | 0.89 | 0.92 | -0.03 | -3.16% | 57,034 |
| Feb 5, 2025 | 0.95 | 0.95 | 0.92 | 0.95 | 0.01 | 1.06% | 20,220 |
| Feb 4, 2025 | 0.98 | 0.98 | 0.92 | 0.94 | -0.01 | -1.05% | 34,808 |
| Feb 3, 2025 | 0.93 | 0.96 | 0.93 | 0.95 | 0.02 | 2.15% | 37,539 |
| Jan 31, 2025 | 0.92 | 0.93 | 0.88 | 0.93 | 0.01 | 1.09% | 39,129 |
| Jan 30, 2025 | 0.91 | 0.92 | 0.90 | 0.92 | 0.02 | 2.22% | 11,067 |
| Jan 29, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | 0.02 | 2.27% | 25,332 |
| Jan 28, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | -0.02 | -2.22% | 37,400 |
| Jan 27, 2025 | 0.95 | 0.96 | 0.83 | 0.90 | -0.06 | -6.25% | 87,700 |
| Jan 24, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.01 | 1.05% | 32,631 |
| Jan 23, 2025 | 0.93 | 0.96 | 0.91 | 0.95 | 0.02 | 2.15% | 23,472 |
| Jan 22, 2025 | 0.92 | 0.95 | 0.90 | 0.93 | -0.01 | -1.06% | 32,300 |
| Jan 21, 2025 | 0.99 | 0.99 | 0.91 | 0.94 | -0.05 | -5.05% | 519,100 |
| Jan 17, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.03 | 3.13% | 29,213 |
| Jan 16, 2025 | 1.03 | 1.04 | 0.93 | 0.96 | -0.03 | -3.03% | 66,100 |
| Jan 15, 2025 | 1.04 | 1.05 | 0.98 | 0.99 | -0.05 | -4.81% | 33,143 |
| Jan 14, 2025 | 1.03 | 1.04 | 0.99 | 1.04 | 0.05 | 5.05% | 29,100 |
| Jan 13, 2025 | 1.05 | 1.06 | 0.98 | 0.99 | -0.04 | -3.88% | 69,846 |
| Jan 10, 2025 | 1.08 | 1.10 | 1.03 | 1.03 | -0.04 | -3.74% | 95,661 |
| Jan 8, 2025 | 1.09 | 1.10 | 1.06 | 1.07 | -0.05 | -4.46% | 67,800 |