MEDIROM Healthcare Technologies Inc. - MRM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	2.08	2.01	2.01	2.1	2	71,300
November 18, 2025	2.05	2.12	2.12	2.14	1.96	145,200
November 17, 2025	1.98	1.97	1.97	2.05	1.96	69,226
November 14, 2025	1.99	2	2	2.05	1.98	40,400
November 13, 2025	2.07	1.98	1.98	2.07	1.98	59,100
November 12, 2025	2.03	2.1	2.1	2.1	2.01	38,000
November 11, 2025	2.01	2.07	2.07	2.1	2.01	57,600
November 10, 2025	1.98	2.03	2.03	2.06	1.98	55,437
November 07, 2025	1.98	1.99	1.99	2.05	1.94	104,487
November 06, 2025	1.94	1.96	1.96	2.01	1.92	90,800
November 05, 2025	1.97	1.93	1.93	1.98	1.93	36,385
November 04, 2025	1.89	1.98	1.98	2.04	1.88	122,792
November 03, 2025	2.04	1.92	1.92	2.04	1.9	124,900
October 31, 2025	2.11	2.06	2.06	2.15	1.95	402,569
October 30, 2025	2.08	2.23	2.23	2.29	2.08	5.4M
October 29, 2025	2.57	2.07	2.07	2.66	2.07	540,405
October 28, 2025	2.6	2.62	2.62	2.73	2.6	81,800
October 27, 2025	2.71	2.66	2.66	2.73	2.61	226,000
October 24, 2025	2.59	2.71	2.71	2.85	2.56	447,437
October 23, 2025	2.42	2.59	2.59	2.62	2.42	125,500
October 22, 2025	2.42	2.47	2.47	2.62	2.38	391,200
October 21, 2025	2.37	2.54	2.54	2.58	2.37	504,043
October 20, 2025	2.5	2.43	2.43	2.52	2.4	273,400
October 17, 2025	2.38	2.44	2.44	2.46	2.38	260,121
October 16, 2025	2.45	2.5	2.5	2.52	2.38	824,345
October 15, 2025	2.11	2.37	2.37	2.42	2.11	969,634
October 14, 2025	2.06	2.15	2.15	2.22	2	443,089
October 13, 2025	2.03	2.08	2.08	2.1	2.01	378,046
October 10, 2025	2.07	2.14	2.14	2.22	2.03	1.25M
October 09, 2025	2.41	2.1	2.1	2.53	1.93	32.67M
October 08, 2025	1.93	2.03	2.03	2.1	1.89	340,620
October 07, 2025	2.02	1.91	1.91	2.05	1.9	314,865
October 06, 2025	2.1	2.02	2.02	2.15	2.02	398,240
October 03, 2025	2.01	2.05	2.05	2.32	1.99	691,740
October 02, 2025	2.17	2	2	2.17	1.95	374,891
October 01, 2025	2.1	2.1	2.1	2.3	2.05	458,735
September 30, 2025	2.4	2.12	2.12	2.4	2.02	621,212
September 29, 2025	2.77	2.45	2.45	2.77	2.14	2.41M
September 26, 2025	4.19	2.94	2.94	4.45	2.64	64.02M
September 25, 2025	1.6	1.45	1.45	1.62	1.45	31.57M
September 24, 2025	1.68	1.56	1.56	1.75	1.51	255,543
September 23, 2025	1.78	1.69	1.69	1.78	1.66	39,200
September 22, 2025	1.75	1.77	1.77	1.77	1.7	73,055
September 19, 2025	1.78	1.76	1.76	1.83	1.76	210,457
September 18, 2025	1.81	1.81	1.81	1.87	1.75	1.61M
September 17, 2025	1.76	1.85	1.85	1.9	1.76	119,500
September 16, 2025	1.78	1.8	1.8	1.87	1.73	68,143
September 15, 2025	1.85	1.8	1.8	1.88	1.78	79,815
September 12, 2025	1.89	1.9	1.9	1.92	1.85	124,307
September 11, 2025	1.8	1.85	1.85	2.02	1.8	259,100
September 10, 2025	1.65	1.86	1.87	1.91	1.65	232,967
September 09, 2025	1.85	1.68	1.68	1.86	1.65	275,924
September 08, 2025	1.59	1.94	1.94	2.19	1.51	1.99M
September 05, 2025	1.45	1.64	1.64	1.65	1.45	95,557
September 04, 2025	1.58	1.44	1.44	1.59	1.42	139,838
September 03, 2025	1.7	1.56	1.56	1.7	1.54	143,800
September 02, 2025	1.73	1.73	1.73	1.76	1.67	188,200
August 29, 2025	1.89	1.8	1.8	1.97	1.73	263,962
August 28, 2025	1.96	1.91	1.91	1.96	1.86	990,900
August 27, 2025	1.78	1.97	1.97	2.01	1.78	427,828

MEDIROM Healthcare Technologies Inc. (MRM) NASDAQ