NASDAQ : MRM
MEDIROM Healthcare Technologies Inc. — Price history
Consumer Discretionary · Personal Services · Japan
Last price 0.33 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.61M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MEDIROM Healthcare Technologies Inc. (MRM) closed at 0.33 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.3452 | 0.35 | 0.33 | 0.33 | 19,082 | -4.62% |
| 2026-10-29 | 0.3501 | 0.3539 | 0.345 | 0.346 | 16,327 | -3.24% |
| 2026-10-28 | 0.37 | 0.37 | 0.35 | 0.3576 | 25,037 | -2.85% |
| 2026-10-27 | 0.369 | 0.37 | 0.36 | 0.3681 | 6,944 | +2.19% |
| 2026-10-26 | 0.34 | 0.37 | 0.3399 | 0.3602 | 38,074 | +3.95% |
| 2026-10-23 | 0.355 | 0.355 | 0.3358 | 0.3465 | 12,585 | -0.37% |
| 2026-10-22 | 0.3327 | 0.3498 | 0.33 | 0.3478 | 58,631 | +3.11% |
| 2026-10-21 | 0.37 | 0.37 | 0.3349 | 0.3373 | 33,857 | -4.64% |
| 2026-10-20 | 0.351 | 0.3806 | 0.3311 | 0.3537 | 79,067 | -2.43% |
| 2026-10-19 | 0.379 | 0.379 | 0.335 | 0.3625 | 66,968 | +0.14% |
| 2026-10-16 | 0.39 | 0.41 | 0.35 | 0.362 | 379,762 | -4.41% |
| 2026-10-15 | 0.3383 | 0.4796 | 0.305 | 0.3787 | 6,075,769 | +12.74% |
| 2026-10-14 | 0.33 | 0.3598 | 0.245 | 0.3359 | 522,887 | +1.79% |
| 2026-10-13 | 0.57 | 0.57 | 0.3 | 0.33 | 415,127 | -38.53% |
| 2026-10-12 | 0.5826 | 0.5826 | 0.5351 | 0.5368 | 2,614 | -2.90% |
| 2026-10-09 | 0.565 | 0.5804 | 0.5451 | 0.5528 | 7,889 | +0.52% |
| 2026-10-08 | 0.54 | 0.58 | 0.53 | 0.55 | 8,614 | +0.02% |
| 2026-10-07 | 0.5404 | 0.56 | 0.53 | 0.5499 | 24,172 | -0.02% |
| 2026-10-06 | 0.594 | 0.6057 | 0.55 | 0.55 | 49,102 | +1.03% |
| 2026-10-05 | 0.68 | 0.68 | 0.53 | 0.5444 | 36,055 | -4.84% |
| 2026-10-02 | 0.57 | 0.645 | 0.5651 | 0.5721 | 82,109 | -13.32% |
| 2026-10-01 | 0.6525 | 0.6861 | 0.624 | 0.66 | 10,123 | +0.29% |
| 2026-09-30 | 0.6901 | 0.7252 | 0.6501 | 0.6581 | 11,178 | -3.92% |
| 2026-09-29 | 0.68 | 0.71 | 0.65 | 0.685 | 11,826 | +5.36% |
| 2026-09-28 | 0.7602 | 0.8051 | 0.6 | 0.6501 | 93,426 | -12.16% |
| 2026-09-25 | 0.75 | 0.75 | 0.7 | 0.7401 | 12,591 | -1.32% |
| 2026-09-24 | 0.7001 | 0.8396 | 0.7001 | 0.75 | 26,360 | +2.04% |
| 2026-09-23 | 0.7501 | 0.7501 | 0.73 | 0.735 | 3,348 | -4.56% |
| 2026-09-22 | 0.7664 | 0.7701 | 0.7664 | 0.7701 | 2,982 | +2.68% |
| 2026-09-21 | 0.7601 | 0.7601 | 0.7 | 0.75 | 12,398 | -3.90% |
| 2026-09-18 | 0.776 | 0.7848 | 0.7536 | 0.7804 | 1,760 | +3.74% |
| 2026-09-17 | 0.82 | 0.82 | 0.7301 | 0.7523 | 36,463 | -4.23% |
| 2026-09-16 | 0.85 | 0.85 | 0.7855 | 0.7855 | 12,028 | -5.21% |
| 2026-09-15 | 0.843 | 0.8545 | 0.8201 | 0.8287 | 5,733 | -0.75% |
| 2026-09-14 | 0.86 | 0.8794 | 0.831 | 0.835 | 6,712 | +0.60% |
| 2026-09-11 | 0.83 | 0.91 | 0.83 | 0.83 | 11,700 | -5.68% |
| 2026-09-10 | 0.9001 | 0.905 | 0.8502 | 0.88 | 6,409 | -3.31% |
| 2026-09-09 | 0.92 | 0.92 | 0.9101 | 0.9101 | 1,047 | -1.09% |
| 2026-09-08 | 0.93 | 0.93 | 0.9201 | 0.9201 | 1,391 | +0.01% |
| 2026-09-04 | 0.9199 | 0.92 | 0.9087 | 0.92 | 17,912 | -0.25% |
| 2026-09-03 | 0.96 | 0.96 | 0.9016 | 0.9223 | 5,518 | -2.92% |
| 2026-09-02 | 0.9301 | 0.9898 | 0.9003 | 0.95 | 10,014 | +2.14% |
| 2026-09-01 | 0.94 | 0.9475 | 0.9301 | 0.9301 | 1,303 | -1.05% |
| 2026-08-31 | 0.945 | 0.9898 | 0.9067 | 0.94 | 9,386 | -1.05% |
| 2026-08-28 | 0.9303 | 0.9898 | 0.91 | 0.95 | 21,868 | +1.06% |
| 2026-08-27 | 0.9403 | 0.9621 | 0.9342 | 0.94 | 255,233 | -0.01% |
| 2026-08-26 | 0.975 | 0.99 | 0.934 | 0.9401 | 9,925 | -2.14% |
| 2026-08-25 | 1.02 | 1.02 | 0.7902 | 0.9607 | 33,788 | +1.12% |
| 2026-08-24 | 0.9501 | 0.9683 | 0.95 | 0.9501 | 5,171 | -4.10% |
| 2026-08-21 | 0.9901 | 1.05 | 0.99 | 0.9907 | 10,429 | -1.42% |
| 2026-08-20 | 1 | 1.045 | 0.99 | 1.005 | 13,769 | -1.95% |
| 2026-08-19 | 1.028 | 1.07 | 1 | 1.025 | 12,595 | -1.44% |
| 2026-08-18 | 1.04 | 1.09 | 1.01 | 1.04 | 23,737 | -3.70% |
| 2026-08-17 | 1.07 | 1.1 | 1.05 | 1.08 | 11,673 | +0.93% |
| 2026-08-14 | 1.05 | 1.08 | 1.01 | 1.07 | 27,824 | +4.90% |
| 2026-08-13 | 1.01 | 1.03 | 1 | 1.02 | 10,464 | +0.00% |
| 2026-08-12 | 1 | 1.02 | 0.98 | 1.02 | 7,776 | -2.86% |
| 2026-08-11 | 1.025 | 1.06 | 1 | 1.05 | 27,672 | +6.60% |
| 2026-08-10 | 0.96 | 1 | 0.89 | 0.985 | 87,901 | +2.60% |
| 2026-08-07 | 0.83 | 0.99 | 0.83 | 0.96 | 75,352 | +4.79% |
| 2026-08-06 | 0.9 | 0.989 | 0.87 | 0.9161 | 262,390 | +2.47% |
| 2026-08-05 | 0.91 | 0.93 | 0.89 | 0.894 | 193,360 | -1.76% |
| 2026-08-04 | 0.8868 | 0.93 | 0.8868 | 0.91 | 8,311 | +2.25% |
| 2026-08-03 | 0.9166 | 0.9499 | 0.89 | 0.89 | 19,216 | -6.32% |
| 2026-07-31 | 0.94 | 0.99 | 0.93 | 0.95 | 11,091 | +0.00% |
| 2026-07-30 | 0.95 | 0.95 | 0.95 | 0.95 | 1,019 | +1.57% |
| 2026-07-29 | 0.94 | 0.9699 | 0.9 | 0.9353 | 8,960 | +1.65% |
| 2026-07-28 | 0.94 | 0.94 | 0.9201 | 0.9201 | 3,319 | -7.06% |
| 2026-07-27 | 0.9354 | 1 | 0.92 | 0.99 | 29,257 | +0.41% |
| 2026-07-24 | 0.9841 | 0.99 | 0.9302 | 0.986 | 4,341 | -1.40% |
| 2026-07-23 | 0.93 | 1.01 | 0.93 | 1 | 7,550 | -0.99% |
| 2026-07-22 | 0.9628 | 1.01 | 0.93 | 1.01 | 18,834 | +2.49% |
| 2026-07-21 | 0.985 | 1 | 0.9401 | 0.9855 | 5,609 | +1.08% |
| 2026-07-20 | 0.93 | 0.975 | 0.93 | 0.975 | 3,526 | +4.83% |
| 2026-07-17 | 0.9301 | 0.985 | 0.9301 | 0.9301 | 3,682 | -2.09% |
| 2026-07-16 | 0.98 | 1.02 | 0.95 | 0.95 | 7,236 | -5.94% |
| 2026-07-15 | 0.9862 | 1.01 | 0.98 | 1.01 | 3,362 | +2.41% |
| 2026-07-14 | 0.9505 | 0.9862 | 0.9402 | 0.9862 | 4,183 | +1.15% |
| 2026-07-13 | 0.94 | 0.99 | 0.94 | 0.975 | 2,166 | -1.52% |
| 2026-07-10 | 0.9339 | 0.99 | 0.91 | 0.99 | 26,509 | +6.00% |
| 2026-07-09 | 0.9601 | 1.02 | 0.93 | 0.934 | 16,414 | -3.32% |
| 2026-07-08 | 0.975 | 1.01 | 0.953 | 0.9661 | 15,092 | -5.28% |
| 2026-07-07 | 1.01 | 1.05 | 0.99 | 1.02 | 8,382 | -1.45% |
| 2026-07-06 | 0.9907 | 1.06 | 0.9901 | 1.035 | 5,086 | -3.27% |
| 2026-07-02 | 1.01 | 1.08 | 1.01 | 1.07 | 10,132 | +0.94% |
| 2026-07-01 | 1.03 | 1.07 | 0.9992 | 1.06 | 22,323 | +2.91% |
| 2026-06-30 | 1 | 1.03 | 0.95 | 1.03 | 11,894 | +3.00% |
| 2026-06-29 | 0.9774 | 1 | 0.9206 | 1 | 60,243 | +0.30% |
| 2026-06-26 | 0.9938 | 1.04 | 0.939 | 0.997 | 141,788 | -1.29% |
| 2026-06-25 | 1.07 | 1.07 | 0.99 | 1.01 | 894,393 | -5.61% |
| 2026-06-24 | 1.1 | 1.13 | 1.04 | 1.07 | 20,748 | +0.94% |
| 2026-06-23 | 1.08 | 1.128 | 1.04 | 1.06 | 16,773 | -3.64% |
| 2026-06-22 | 1.14 | 1.15 | 1.1 | 1.1 | 22,952 | -5.17% |
| 2026-06-18 | 1.131 | 1.18 | 1.13 | 1.16 | 22,933 | +0.00% |
| 2026-06-17 | 1.14 | 1.19 | 1.13 | 1.16 | 16,298 | -2.52% |
| 2026-06-16 | 1.2 | 1.2 | 1.14 | 1.19 | 17,929 | +0.85% |
| 2026-06-15 | 1.11 | 1.19 | 1.11 | 1.18 | 25,136 | +0.00% |
| 2026-06-12 | 1.12 | 1.18 | 1.12 | 1.18 | 26,046 | +0.00% |
| 2026-06-11 | 1.12 | 1.21 | 1.12 | 1.18 | 48,117 | +1.72% |
| 2026-06-10 | 1.11 | 1.238 | 1.11 | 1.16 | 64,204 | +0.00% |
| 2026-06-09 | 1.17 | 1.21 | 1.12 | 1.16 | 94,164 | -1.69% |
| 2026-06-08 | 1.1 | 1.2 | 1.08 | 1.18 | 80,337 | +4.42% |
| 2026-06-05 | 1.13 | 1.19 | 1.12 | 1.13 | 46,342 | -5.04% |
| 2026-06-04 | 1.17 | 1.19 | 1.131 | 1.19 | 53,357 | +0.00% |
| 2026-06-03 | 1.1 | 1.28 | 1.09 | 1.19 | 128,214 | +4.39% |
| 2026-06-02 | 1.11 | 1.185 | 1.11 | 1.14 | 75,798 | +2.70% |
| 2026-06-01 | 1.17 | 1.22 | 1.08 | 1.11 | 132,616 | -2.63% |
| 2026-05-29 | 1.29 | 1.29 | 1.13 | 1.14 | 158,947 | -5.00% |
| 2026-05-28 | 1.18 | 1.25 | 1.17 | 1.2 | 153,447 | +0.00% |
| 2026-05-27 | 1.01 | 1.29 | 1.01 | 1.2 | 451,050 | +3.45% |
| 2026-05-26 | 1.13 | 1.25 | 0.95 | 1.16 | 811,755 | -8.66% |
| 2026-05-22 | 1.21 | 1.32 | 1.11 | 1.27 | 17,556,872 | +30.26% |
| 2026-05-21 | 0.91 | 0.9999 | 0.91 | 0.975 | 1,424,836 | +5.96% |
| 2026-05-20 | 0.9 | 0.98 | 0.9 | 0.9202 | 11,610 | -0.74% |
| 2026-05-19 | 1 | 1 | 0.9115 | 0.9271 | 18,327 | -3.82% |
| 2026-05-18 | 0.9 | 0.9944 | 0.9 | 0.9639 | 10,904 | +2.00% |
| 2026-05-15 | 0.9 | 0.98 | 0.9 | 0.945 | 22,683 | +3.85% |
| 2026-05-14 | 0.9501 | 0.9599 | 0.91 | 0.91 | 36,015 | -5.22% |
| 2026-05-13 | 0.98 | 1 | 0.96 | 0.9601 | 25,851 | -6.79% |
| 2026-05-12 | 1.042 | 1.05 | 1.005 | 1.03 | 11,620 | -0.96% |