Skip to main content
MRM logo

MEDIROM Healthcare Technologies Inc.

MRMNASDAQConsumer DiscretionaryPersonal Services

$0.36Today:- (-)1Y −86.57%

As of Oct 26, 2026 close

Market cap
$6.95M
P/E (TTM)
14.48
Forward P/E
4.00
Dividend yield
-
52-week range
$0.25$2.85
Volume (live)
-
Avg. volume (3M)
271.12K

MEDIROM Healthcare Technologies (MRM) Historical Stock Prices

Analyze MEDIROM Healthcare Technologies (MRM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

MEDIROM Healthcare Technologies (MRM) Interactive Price Chart

Interactive historical price chart showing MEDIROM Healthcare Technologies stock price movements and trends across multiple time periods.

Loading chart...

MRM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MRM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20260.340.370.340.360.3638.07K
Oct 23, 20260.350.350.340.350.3512.59K
Oct 22, 20260.330.350.330.350.3558.63K
Oct 21, 20260.370.370.330.340.3433.86K
Oct 20, 20260.350.380.330.350.3579.07K
Oct 19, 20260.380.380.340.360.3666.97K
Oct 16, 20260.390.410.350.360.36379.76K
Oct 15, 20260.340.480.300.380.386.08M
Oct 14, 20260.330.360.240.340.34522.89K
Oct 13, 20260.570.570.300.330.33415.13K
Oct 12, 20260.580.580.540.540.542.61K
Oct 9, 20260.560.580.550.550.557.89K
Oct 8, 20260.540.580.530.550.558.61K
Oct 7, 20260.540.560.530.550.5524.17K
Oct 6, 20260.590.610.550.550.5549.10K
Oct 5, 20260.680.680.530.540.5436.05K
Oct 2, 20260.570.650.570.570.5782.11K
Oct 1, 20260.650.690.620.660.6610.12K
Sep 30, 20260.690.730.650.660.6611.18K
Sep 29, 20260.680.710.650.690.6911.83K
Sep 28, 20260.760.810.600.650.6593.43K
Sep 25, 20260.750.750.700.740.7412.59K
Sep 24, 20260.700.840.700.750.7526.36K
Sep 23, 20260.750.750.730.730.733.35K
Sep 22, 20260.770.770.770.770.772.98K
Sep 21, 20260.760.760.700.750.7512.40K
Sep 18, 20260.780.780.750.780.781.76K
Sep 17, 20260.820.820.730.750.7536.46K
Sep 16, 20260.850.850.790.790.7912.03K
Sep 15, 20260.840.850.820.830.835.73K
Sep 14, 20260.860.880.830.830.836.71K
Sep 11, 20260.830.910.830.830.8311.70K
Sep 10, 20260.900.910.850.880.886.41K
Sep 9, 20260.920.920.910.910.911.05K
Sep 8, 20260.930.930.920.920.921.39K
Sep 4, 20260.920.920.910.920.9217.91K
Sep 3, 20260.960.960.900.920.925.52K
Sep 2, 20260.930.990.900.950.9510.01K
Sep 1, 20260.940.950.930.930.931.30K
Aug 31, 20260.940.990.910.940.949.39K
Aug 28, 20260.930.990.910.950.9521.87K
Aug 27, 20260.940.960.930.940.94255.23K
Aug 26, 20260.970.990.930.940.949.93K
Aug 25, 20261.021.020.790.960.9633.79K
Aug 24, 20260.950.970.950.950.955.17K
Aug 21, 20260.991.050.990.990.9910.43K
Aug 20, 20261.001.040.991.001.0013.77K
Aug 19, 20261.031.071.001.021.0212.60K
Aug 18, 20261.041.091.011.041.0423.74K
Aug 17, 20261.071.101.051.081.0811.67K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.