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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2026	1.73	1.75	1.75	1.75	1.69	30,688
January 15, 2026	1.78	1.75	1.75	1.78	1.74	21,416
January 14, 2026	1.78	1.77	1.77	1.84	1.74	51,704
January 13, 2026	1.88	1.8	1.8	1.92	1.77	48,174
January 12, 2026	1.85	1.85	1.85	1.88	1.81	22,532
January 09, 2026	1.92	1.89	1.89	1.94	1.83	69,312
January 08, 2026	1.88	1.93	1.93	1.94	1.88	190,250
January 07, 2026	1.89	1.88	1.88	1.97	1.83	36,258
January 06, 2026	1.94	1.83	1.83	1.96	1.77	102,686
January 05, 2026	2.02	1.92	1.92	2.02	1.91	133,914
January 02, 2026	1.95	1.96	1.96	2.01	1.95	51,898
December 31, 2025	1.98	1.94	1.94	2.02	1.9	53,317
December 30, 2025	2.18	1.98	1.98	2.18	1.98	96,746
December 29, 2025	2.2	2.13	2.13	2.2	1.99	488,300
December 26, 2025	2.17	2.21	2.21	2.28	2.16	426,155
December 24, 2025	2.15	2.13	2.13	2.17	2.1	8,600
December 23, 2025	2.17	2.18	2.18	2.2	2.15	23,127
December 22, 2025	2.1	2.19	2.19	2.19	2.1	40,174
December 19, 2025	2.14	2.13	2.13	2.14	2.1	23,562
December 18, 2025	2.11	2.12	2.12	2.16	2.11	39,740
December 17, 2025	2.1	2.13	2.13	2.15	2.07	33,129
December 16, 2025	2.08	2.1	2.1	2.13	2.07	29,306
December 15, 2025	2.18	2.08	2.08	2.21	2.05	51,641
December 12, 2025	2.31	2.18	2.18	2.31	2.17	73,038
December 11, 2025	2.3	2.31	2.31	2.33	2.25	52,023
December 10, 2025	2.27	2.3	2.3	2.32	2.26	57,835
December 09, 2025	2.11	2.24	2.24	2.25	2.11	94,717
December 08, 2025	2.13	2.11	2.11	2.13	2.06	54,129
December 05, 2025	2.1	2.12	2.12	2.16	2.02	185,818
December 04, 2025	2.05	2.13	2.13	2.15	2.03	757,700
December 03, 2025	2.02	2.04	2.04	2.06	2.02	109,406
December 02, 2025	2.03	2.05	2.05	2.05	2	52,743
December 01, 2025	2.03	2.02	2.02	2.05	1.97	36,477
November 28, 2025	1.99	2.03	2.03	2.05	1.98	31,500
November 26, 2025	1.97	2	2	2.02	1.97	31,954
November 25, 2025	2.02	1.97	1.97	2.02	1.97	34,119
November 24, 2025	2.01	2.02	2.02	2.04	1.98	57,135
November 21, 2025	2.01	2.01	2.01	2.05	1.98	45,546
November 20, 2025	2.02	2.01	2.01	2.08	1.99	35,537
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

MEDIROM Healthcare Technologies Inc. (MRM) NASDAQ