MEDIROM Healthcare Techno... (MRM)
NASDAQ: MRM
· Real-Time Price · USD
1.64
0.20 (13.89%)
At close: Sep 05, 2025, 3:59 PM
1.63
-0.61%
After-hours: Sep 05, 2025, 07:56 PM EDT
MRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.45 | 1.65 | 1.45 | 1.64 | 1.64 | 13.89% | 95,557 |
| Sep 4, 2025 | 1.58 | 1.59 | 1.42 | 1.44 | 1.44 | -7.69% | 143,300 |
| Sep 3, 2025 | 1.70 | 1.70 | 1.54 | 1.56 | 1.56 | -9.83% | 143,800 |
| Sep 2, 2025 | 1.73 | 1.76 | 1.67 | 1.73 | 1.73 | -3.89% | 188,200 |
| Aug 29, 2025 | 1.89 | 1.97 | 1.73 | 1.80 | 1.80 | -5.76% | 264,000 |
| Aug 28, 2025 | 1.96 | 1.96 | 1.86 | 1.91 | 1.91 | -3.05% | 990,900 |
| Aug 27, 2025 | 1.78 | 2.01 | 1.78 | 1.97 | 1.97 | 3.14% | 427,828 |
| Aug 26, 2025 | 1.80 | 1.96 | 1.76 | 1.91 | 1.91 | -2.55% | 617,600 |
| Aug 25, 2025 | 2.06 | 2.08 | 1.71 | 1.96 | 1.96 | 10.73% | 15,029,048 |
| Aug 22, 2025 | 1.71 | 1.79 | 1.67 | 1.77 | 1.77 | 2.31% | 8,760,900 |
| Aug 21, 2025 | 1.79 | 1.87 | 1.72 | 1.73 | 1.73 | -5.46% | 41,941 |
| Aug 20, 2025 | 1.89 | 1.90 | 1.75 | 1.83 | 1.83 | 1.67% | 168,530 |
| Aug 19, 2025 | 1.98 | 1.98 | 1.77 | 1.80 | 1.80 | -4.76% | 159,939 |
| Aug 18, 2025 | 2.20 | 2.21 | 1.82 | 1.89 | 1.89 | -10.85% | 329,308 |
| Aug 15, 2025 | 2.25 | 2.35 | 2.10 | 2.12 | 2.12 | -6.19% | 261,500 |
| Aug 14, 2025 | 2.09 | 2.44 | 1.90 | 2.26 | 2.26 | 6.10% | 781,548 |
| 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 |