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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	1.8	1.91	1.91	1.96	1.76	617,600
August 25, 2025	2.06	1.96	1.96	2.08	1.71	15.03M
August 22, 2025	1.71	1.77	1.77	1.79	1.67	8.76M
August 21, 2025	1.79	1.73	1.73	1.87	1.72	41,941
August 20, 2025	1.89	1.83	1.83	1.9	1.75	168,530
August 19, 2025	1.98	1.8	1.8	1.98	1.77	159,939
August 18, 2025	2.2	1.89	1.89	2.21	1.82	329,308
August 15, 2025	2.25	2.12	2.12	2.35	2.1	261,500
August 14, 2025	2.09	2.26	2.26	2.43	1.9	754,677
August 13, 2025	2.3	2.13	2.13	2.59	2.1	1.08M
August 12, 2025	2.73	2.19	2.19	2.74	2.16	1.65M
August 11, 2025	2.24	2.6	2.6	3.17	2.13	5.5M
August 08, 2025	2.03	2.76	2.76	3.53	1.65	118.65M
August 07, 2025	1.28	1.2	1.2	1.28	1.1	9.18M
August 06, 2025	1.28	1.27	1.27	1.28	1.25	6,253

MEDIROM Healthcare Technologies Inc. (MRM) NASDAQ