MEDIROM Healthcare Techno... (MRM)
NASDAQ: MRM
· Real-Time Price · USD
1.96
0.19 (10.73%)
At close: Aug 25, 2025, 3:59 PM
1.83
-6.63%
After-hours: Aug 25, 2025, 05:19 PM EDT
MRM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.71 | 1.79 | 1.67 | 1.77 | 1.77 | 2.31% | 8,760,853 |
| 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 |
| 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 |