MEDIROM Healthcare Technologies Inc. (MRM)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 09:30AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 501 |
| May 06, 2024 | 5.16 | 5.29 | 5.16 | 5.29 | 5.29 | 500 |
| May 03, 2024 | 5.26 | 5.26 | 5.10 | 5.26 | 5.26 | 600 |
| May 02, 2024 | 5.20 | 5.49 | 5.20 | 5.48 | 5.48 | 400 |
| May 01, 2024 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 3,100 |
| Apr 30, 2024 | 5.61 | 5.66 | 5.49 | 5.55 | 5.55 | 4,200 |
| Apr 29, 2024 | 5.83 | 5.84 | 5.71 | 5.79 | 5.79 | 4,300 |
| Apr 26, 2024 | 5.84 | 5.95 | 5.81 | 5.95 | 5.95 | 1,300 |
| Apr 25, 2024 | 5.95 | 5.97 | 5.91 | 5.97 | 5.97 | 1,400 |
| Apr 24, 2024 | 5.91 | 5.97 | 5.91 | 5.97 | 5.97 | 500 |
| Apr 23, 2024 | 6.04 | 6.04 | 5.93 | 5.99 | 5.99 | 800 |
| Apr 22, 2024 | 5.98 | 6.06 | 5.91 | 6.06 | 6.06 | 2,300 |
| Apr 19, 2024 | 5.92 | 6.09 | 5.92 | 6.08 | 6.08 | 700 |
| Apr 18, 2024 | 6.00 | 6.00 | 5.99 | 6.00 | 6.00 | 700 |
| Apr 17, 2024 | 5.99 | 6.00 | 5.98 | 6.00 | 6.00 | 1,500 |
| Apr 16, 2024 | 6.00 | 6.00 | 5.91 | 5.99 | 5.99 | 1,500 |
| Apr 15, 2024 | 5.93 | 5.99 | 5.93 | 5.99 | 5.99 | 400 |
| Apr 12, 2024 | 5.95 | 6.04 | 5.91 | 6.04 | 6.04 | 2,400 |
| Apr 11, 2024 | 5.91 | 6.06 | 5.91 | 6.06 | 6.06 | 500 |
| Apr 10, 2024 | 6.01 | 6.08 | 6.01 | 6.08 | 6.08 | 600 |
| Apr 09, 2024 | 6.05 | 6.10 | 5.90 | 6.10 | 6.10 | 1,900 |
| Apr 08, 2024 | 6.10 | 6.19 | 6.10 | 6.19 | 6.19 | 500 |
| Apr 05, 2024 | 6.07 | 6.19 | 6.01 | 6.19 | 6.19 | 1,000 |
| Apr 04, 2024 | 6.10 | 6.30 | 6.01 | 6.20 | 6.20 | 6,100 |
| Apr 03, 2024 | 6.04 | 6.20 | 5.58 | 6.00 | 6.00 | 12,000 |
| Apr 02, 2024 | 6.10 | 6.10 | 6.09 | 6.10 | 6.10 | 3,300 |
| Apr 01, 2024 | 6.02 | 6.10 | 6.02 | 6.10 | 6.10 | 5,100 |
| Mar 28, 2024 | 6.15 | 6.15 | 5.90 | 6.14 | 6.14 | 3,200 |
| Mar 27, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1,100 |
| Mar 26, 2024 | 6.11 | 6.20 | 6.11 | 6.20 | 6.20 | 700 |
| Mar 25, 2024 | 6.14 | 6.19 | 6.11 | 6.19 | 6.19 | 2,400 |
| Mar 22, 2024 | 6.05 | 6.20 | 5.93 | 6.20 | 6.20 | 2,700 |
| Mar 21, 2024 | 6.00 | 6.00 | 5.96 | 6.00 | 6.00 | 1,700 |
| Mar 20, 2024 | 5.90 | 6.00 | 5.90 | 5.99 | 5.99 | 3,700 |
| Mar 19, 2024 | 6.00 | 6.00 | 5.89 | 5.90 | 5.90 | 2,600 |
| Mar 18, 2024 | 5.99 | 6.00 | 5.80 | 5.99 | 5.99 | 2,400 |
| Mar 15, 2024 | 5.92 | 6.00 | 5.80 | 6.00 | 6.00 | 3,400 |
| Mar 14, 2024 | 5.98 | 5.98 | 5.80 | 5.82 | 5.82 | 1,800 |
| Mar 13, 2024 | 5.81 | 5.93 | 5.78 | 5.78 | 5.78 | 4,200 |
| Mar 12, 2024 | 5.98 | 6.05 | 5.95 | 6.05 | 6.05 | 13,100 |
| Mar 11, 2024 | 5.80 | 5.98 | 5.80 | 5.98 | 5.98 | 6,400 |
| Mar 08, 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 600 |
| Mar 07, 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 600 |
| Mar 06, 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1,300 |
| Mar 05, 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 600 |
| Mar 04, 2024 | 5.81 | 5.95 | 5.81 | 5.95 | 5.95 | 800 |
| Mar 01, 2024 | 5.89 | 5.95 | 5.81 | 5.95 | 5.95 | 1,000 |
| Feb 29, 2024 | 5.95 | 5.97 | 5.95 | 5.97 | 5.97 | 1,100 |
| Feb 28, 2024 | 5.89 | 5.97 | 5.89 | 5.97 | 5.97 | 600 |
| Feb 27, 2024 | 5.80 | 5.99 | 5.80 | 5.99 | 5.99 | 700 |
| Feb 26, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,100 |
| Feb 23, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 400 |
| Feb 22, 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 700 |
| Feb 21, 2024 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | 600 |
| Feb 20, 2024 | 5.90 | 5.94 | 5.80 | 5.94 | 5.94 | 4,500 |
| Feb 16, 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 1,300 |
| Feb 15, 2024 | 5.92 | 5.99 | 5.92 | 5.99 | 5.99 | 1,100 |
| Feb 14, 2024 | 6.00 | 6.00 | 5.95 | 5.99 | 5.99 | 3,600 |
| Feb 13, 2024 | 5.90 | 5.99 | 5.90 | 5.99 | 5.99 | 700 |
| Feb 12, 2024 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | 700 |
| Feb 09, 2024 | 5.70 | 6.00 | 5.70 | 5.98 | 5.98 | 1,500 |
| Feb 08, 2024 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | 900 |
| Feb 07, 2024 | 6.00 | 6.00 | 5.98 | 6.00 | 6.00 | 6,200 |
| Feb 06, 2024 | 5.90 | 6.00 | 5.72 | 6.00 | 6.00 | 18,200 |
| Feb 05, 2024 | 5.76 | 5.85 | 5.70 | 5.85 | 5.85 | 3,100 |
| Feb 02, 2024 | 5.83 | 5.97 | 5.83 | 5.97 | 5.97 | 1,200 |
| Feb 01, 2024 | 5.86 | 5.98 | 5.81 | 5.98 | 5.98 | 1,000 |
| Jan 31, 2024 | 5.98 | 6.00 | 5.81 | 6.00 | 6.00 | 5,100 |
| Jan 30, 2024 | 5.85 | 6.00 | 5.70 | 6.00 | 6.00 | 1,300 |
| Jan 29, 2024 | 5.82 | 6.00 | 5.80 | 6.00 | 6.00 | 3,500 |
| Jan 26, 2024 | 5.81 | 5.99 | 5.80 | 5.98 | 5.98 | 2,800 |
| Jan 25, 2024 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | 7,700 |
| Jan 24, 2024 | 5.84 | 6.00 | 5.84 | 6.00 | 6.00 | 12,000 |
| Jan 23, 2024 | 6.00 | 6.10 | 5.90 | 6.10 | 6.10 | 14,700 |
| Jan 22, 2024 | 6.00 | 6.08 | 5.45 | 6.07 | 6.07 | 8,500 |
| Jan 19, 2024 | 5.91 | 6.00 | 5.50 | 6.00 | 6.00 | 2,400 |
| Jan 18, 2024 | 6.07 | 6.10 | 5.90 | 6.10 | 6.10 | 3,000 |
| Jan 17, 2024 | 6.19 | 6.19 | 6.00 | 6.18 | 6.18 | 2,000 |
| Jan 16, 2024 | 6.30 | 6.30 | 5.80 | 6.20 | 6.20 | 5,200 |
| Jan 12, 2024 | 6.19 | 6.30 | 5.91 | 6.30 | 6.30 | 23,400 |
| Jan 11, 2024 | 6.00 | 6.00 | 5.72 | 6.00 | 6.00 | 2,000 |
| Jan 10, 2024 | 5.40 | 5.99 | 5.39 | 5.99 | 5.99 | 6,100 |
| Jan 09, 2024 | 5.40 | 5.40 | 5.02 | 5.40 | 5.40 | 3,800 |
| Jan 08, 2024 | 5.40 | 5.43 | 5.05 | 5.43 | 5.43 | 2,200 |
| Jan 05, 2024 | 5.44 | 5.44 | 5.30 | 5.40 | 5.40 | 4,400 |
| Jan 04, 2024 | 5.20 | 5.32 | 5.01 | 5.32 | 5.32 | 4,000 |
| Jan 03, 2024 | 5.70 | 5.70 | 5.21 | 5.21 | 5.21 | 1,200 |
| Jan 02, 2024 | 5.79 | 5.79 | 5.74 | 5.74 | 5.74 | 1,200 |
| Dec 29, 2023 | 5.72 | 5.77 | 5.00 | 5.72 | 5.72 | 7,400 |
| Dec 28, 2023 | 5.09 | 5.54 | 5.00 | 5.39 | 5.39 | 7,600 |
| Dec 27, 2023 | 4.30 | 4.48 | 4.26 | 4.35 | 4.35 | 3,000 |
| Dec 26, 2023 | 4.02 | 4.33 | 4.00 | 4.33 | 4.33 | 8,200 |
| Dec 22, 2023 | 4.00 | 4.10 | 3.81 | 4.09 | 4.09 | 14,800 |
| Dec 21, 2023 | 3.70 | 4.04 | 3.69 | 4.04 | 4.04 | 5,900 |
| Dec 20, 2023 | 3.70 | 3.70 | 3.50 | 3.70 | 3.70 | 3,100 |
| Dec 19, 2023 | 3.65 | 3.70 | 3.63 | 3.69 | 3.69 | 3,700 |
| Dec 18, 2023 | 3.60 | 3.77 | 3.60 | 3.73 | 3.73 | 2,000 |
| Dec 15, 2023 | 3.65 | 3.89 | 3.50 | 3.89 | 3.89 | 2,100 |
| Dec 14, 2023 | 3.78 | 3.89 | 3.50 | 3.89 | 3.89 | 3,200 |
| Dec 13, 2023 | 4.14 | 4.14 | 3.80 | 3.91 | 3.91 | 3,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.