MEDIROM Healthcare Technologies Inc. (MRM) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in MEDIROM Healthcare Technologies Inc. (MRM) since IPO date, it would be worth $65.57 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $159.02, while $1000 invested 1 year ago would be worth $505.46. This corresponds to total returns of -93.44%, -84.1%, -49.45%, respectively, with annualized returns of -38.25%, -30.76%, -49.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.98 | 6,377 |
| August 20, 2026 | 1 | 1 | 1 | 1.05 | 0.99 | 13,769 |
| August 19, 2026 | 1.03 | 1.02 | 1.02 | 1.07 | 1.02 | 11,306 |
| August 18, 2026 | 1.04 | 1.04 | 1.04 | 1.09 | 1.04 | 23,434 |
| August 17, 2026 | 1.07 | 1.08 | 1.08 | 1.1 | 1.07 | 11,345 |
| August 14, 2026 | 1.05 | 1.07 | 1.07 | 1.08 | 1.01 | 27,793 |
| August 13, 2026 | 1.02 | 1.02 | 1.02 | 1.03 | 1.02 | 10,080 |
| August 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | 6,343 |
| August 11, 2026 | 1.03 | 1.05 | 1.05 | 1.05 | 1.02 | 26,658 |
| August 10, 2026 | 0.96 | 0.99 | 0.99 | 1 | 0.89 | 80,433 |
| August 07, 2026 | 0.83 | 0.96 | 0.96 | 0.99 | 0.83 | 0 |
| August 06, 2026 | 0.9 | 0.92 | 0.92 | 0.99 | 0.87 | 102,065 |
| August 05, 2026 | 0.91 | 0.89 | 0.89 | 0.93 | 0.89 | 13,843 |
| August 04, 2026 | 0.89 | 0.91 | 0.91 | 0.93 | 0.89 | 8,310 |
| August 03, 2026 | 0.92 | 0.89 | 0.89 | 0.95 | 0.89 | 19,204 |
| July 31, 2026 | 0.94 | 0.95 | 0.95 | 0.99 | 0.93 | 11,091 |
| July 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1,003 |
| July 29, 2026 | 0.92 | 0.94 | 0.94 | 0.97 | 0.9 | 9,439 |
| July 28, 2026 | 0.94 | 0.92 | 0.92 | 0.98 | 0.92 | 3,032 |
| July 27, 2026 | 0.94 | 0.99 | 0.99 | 1 | 0.92 | 29,213 |
| July 24, 2026 | 0.98 | 0.99 | 0.99 | 0.99 | 0.93 | 4,341 |
| July 23, 2026 | 0.93 | 1 | 1 | 1 | 0.93 | 7,547 |
| July 22, 2026 | 0.96 | 1.01 | 1.01 | 1.01 | 0.93 | 18,693 |
| July 21, 2026 | 0.95 | 0.99 | 0.99 | 1 | 0.94 | 5,607 |
| July 20, 2026 | 0.93 | 0.98 | 0.98 | 0.98 | 0.93 | 3,525 |
| July 17, 2026 | 0.93 | 0.93 | 0.93 | 0.99 | 0.93 | 3,548 |
| July 16, 2026 | 0.98 | 0.95 | 0.95 | 1.02 | 0.95 | 7,221 |
| July 15, 2026 | 1 | 1.01 | 1.01 | 1.01 | 0.98 | 3,357 |
| July 14, 2026 | 0.94 | 0.99 | 0.99 | 0.99 | 0.94 | 2,600 |
| July 13, 2026 | 0.94 | 0.98 | 0.98 | 0.99 | 0.94 | 1,935 |
| July 10, 2026 | 0.97 | 0.99 | 0.99 | 1 | 0.91 | 26,507 |
| July 09, 2026 | 0.96 | 0.93 | 0.93 | 1.02 | 0.93 | 16,389 |
| July 08, 2026 | 0.98 | 0.97 | 0.97 | 1.01 | 0.95 | 15,046 |
| July 07, 2026 | 1.01 | 1.02 | 1.02 | 1.05 | 0.99 | 8,381 |
| July 06, 2026 | 1.05 | 1.03 | 1.03 | 1.07 | 1.03 | 5,035 |
| July 02, 2026 | 1.01 | 1.07 | 1.07 | 1.08 | 1.01 | 10,131 |
| July 01, 2026 | 1.03 | 1.06 | 1.06 | 1.07 | 1 | 22,099 |
| June 30, 2026 | 1 | 1.03 | 1.03 | 1.03 | 0.95 | 11,802 |
| June 29, 2026 | 0.96 | 1 | 1 | 1 | 0.96 | 60,224 |
| June 26, 2026 | 0.99 | 1 | 1 | 1.04 | 0.94 | 135,105 |
| June 25, 2026 | 1.07 | 1.01 | 1.01 | 1.07 | 0.99 | 24,544 |
| June 24, 2026 | 1.1 | 1.07 | 1.07 | 1.13 | 1.04 | 18,140 |
| June 23, 2026 | 1.08 | 1.06 | 1.06 | 1.12 | 1.04 | 16,765 |
| June 22, 2026 | 1.14 | 1.1 | 1.1 | 1.15 | 1.1 | 22,764 |
| June 18, 2026 | 1.13 | 1.16 | 1.16 | 1.18 | 1.13 | 22,926 |
| June 17, 2026 | 1.14 | 1.16 | 1.16 | 1.19 | 1.13 | 16,010 |
| June 16, 2026 | 1.2 | 1.19 | 1.19 | 1.2 | 1.14 | 17,668 |
| June 15, 2026 | 1.11 | 1.18 | 1.18 | 1.19 | 1.11 | 25,081 |
| June 12, 2026 | 1.15 | 1.18 | 1.18 | 1.19 | 1.15 | 26,013 |
| June 11, 2026 | 1.12 | 1.18 | 1.18 | 1.21 | 1.12 | 38,304 |
| June 10, 2026 | 1.11 | 1.16 | 1.16 | 1.17 | 1.11 | 63,189 |
| June 09, 2026 | 1.17 | 1.16 | 1.16 | 1.21 | 1.12 | 90,682 |
| June 08, 2026 | 1.1 | 1.18 | 1.18 | 1.2 | 1.08 | 77,312 |
| June 05, 2026 | 1.13 | 1.13 | 1.13 | 1.18 | 1.12 | 42,402 |
| June 04, 2026 | 1.17 | 1.19 | 1.19 | 1.19 | 1.13 | 49,333 |
| June 03, 2026 | 1.12 | 1.19 | 1.19 | 1.28 | 1.11 | 123,728 |
| June 02, 2026 | 1.16 | 1.14 | 1.14 | 1.17 | 1.11 | 72,092 |
| June 01, 2026 | 1.17 | 1.11 | 1.11 | 1.22 | 1.08 | 131,412 |
| May 29, 2026 | 1.29 | 1.14 | 1.14 | 1.29 | 1.13 | 154,965 |
| May 28, 2026 | 1.18 | 1.2 | 1.2 | 1.25 | 1.17 | 144,079 |