MEDIROM Healthcare Technologies Inc. (MRM)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.10 | 5.26 | 5.10 | 5.26 | 5.26 | 640 |
| 02 May 2024 | 5.20 | 5.49 | 5.20 | 5.48 | 5.48 | 400 |
| 01 May 2024 | 5.00 | 5.50 | 5.00 | 5.50 | 5.50 | 3,100 |
| 30 Apr 2024 | 5.61 | 5.66 | 5.49 | 5.55 | 5.55 | 4,200 |
| 29 Apr 2024 | 5.83 | 5.84 | 5.71 | 5.79 | 5.79 | 4,300 |
| 26 Apr 2024 | 5.84 | 5.95 | 5.81 | 5.95 | 5.95 | 1,300 |
| 25 Apr 2024 | 5.95 | 5.97 | 5.91 | 5.97 | 5.97 | 1,400 |
| 24 Apr 2024 | 5.91 | 5.97 | 5.91 | 5.97 | 5.97 | 500 |
| 23 Apr 2024 | 6.04 | 6.04 | 5.93 | 5.99 | 5.99 | 800 |
| 22 Apr 2024 | 5.98 | 6.06 | 5.91 | 6.06 | 6.06 | 2,300 |
| 19 Apr 2024 | 5.92 | 6.09 | 5.92 | 6.08 | 6.08 | 700 |
| 18 Apr 2024 | 6.00 | 6.00 | 5.99 | 6.00 | 6.00 | 700 |
| 17 Apr 2024 | 5.99 | 6.00 | 5.98 | 6.00 | 6.00 | 1,500 |
| 16 Apr 2024 | 6.00 | 6.00 | 5.91 | 5.99 | 5.99 | 1,500 |
| 15 Apr 2024 | 5.93 | 5.99 | 5.93 | 5.99 | 5.99 | 400 |
| 12 Apr 2024 | 5.95 | 6.04 | 5.91 | 6.04 | 6.04 | 2,400 |
| 11 Apr 2024 | 5.91 | 6.06 | 5.91 | 6.06 | 6.06 | 500 |
| 10 Apr 2024 | 6.01 | 6.08 | 6.01 | 6.08 | 6.08 | 600 |
| 09 Apr 2024 | 6.05 | 6.10 | 5.90 | 6.10 | 6.10 | 1,900 |
| 08 Apr 2024 | 6.10 | 6.19 | 6.10 | 6.19 | 6.19 | 500 |
| 05 Apr 2024 | 6.07 | 6.19 | 6.01 | 6.19 | 6.19 | 1,000 |
| 04 Apr 2024 | 6.10 | 6.30 | 6.01 | 6.20 | 6.20 | 6,100 |
| 03 Apr 2024 | 6.04 | 6.20 | 5.58 | 6.00 | 6.00 | 12,000 |
| 02 Apr 2024 | 6.10 | 6.10 | 6.09 | 6.10 | 6.10 | 3,300 |
| 01 Apr 2024 | 6.02 | 6.10 | 6.02 | 6.10 | 6.10 | 5,100 |
| 28 Mar 2024 | 6.15 | 6.15 | 5.90 | 6.14 | 6.14 | 3,200 |
| 27 Mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 1,100 |
| 26 Mar 2024 | 6.11 | 6.20 | 6.11 | 6.20 | 6.20 | 700 |
| 25 Mar 2024 | 6.14 | 6.19 | 6.11 | 6.19 | 6.19 | 2,400 |
| 22 Mar 2024 | 6.05 | 6.20 | 5.93 | 6.20 | 6.20 | 2,700 |
| 21 Mar 2024 | 6.00 | 6.00 | 5.96 | 6.00 | 6.00 | 1,700 |
| 20 Mar 2024 | 5.90 | 6.00 | 5.90 | 5.99 | 5.99 | 3,700 |
| 19 Mar 2024 | 6.00 | 6.00 | 5.89 | 5.90 | 5.90 | 2,600 |
| 18 Mar 2024 | 5.99 | 6.00 | 5.80 | 5.99 | 5.99 | 2,400 |
| 15 Mar 2024 | 5.92 | 6.00 | 5.80 | 6.00 | 6.00 | 3,400 |
| 14 Mar 2024 | 5.98 | 5.98 | 5.80 | 5.82 | 5.82 | 1,800 |
| 13 Mar 2024 | 5.81 | 5.93 | 5.78 | 5.78 | 5.78 | 4,200 |
| 12 Mar 2024 | 5.98 | 6.05 | 5.95 | 6.05 | 6.05 | 13,100 |
| 11 Mar 2024 | 5.80 | 5.98 | 5.80 | 5.98 | 5.98 | 6,400 |
| 08 Mar 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 600 |
| 07 Mar 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 600 |
| 06 Mar 2024 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1,300 |
| 05 Mar 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 600 |
| 04 Mar 2024 | 5.81 | 5.95 | 5.81 | 5.95 | 5.95 | 800 |
| 01 Mar 2024 | 5.89 | 5.95 | 5.81 | 5.95 | 5.95 | 1,000 |
| 29 Feb 2024 | 5.95 | 5.97 | 5.95 | 5.97 | 5.97 | 1,100 |
| 28 Feb 2024 | 5.89 | 5.97 | 5.89 | 5.97 | 5.97 | 600 |
| 27 Feb 2024 | 5.80 | 5.99 | 5.80 | 5.99 | 5.99 | 700 |
| 26 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1,100 |
| 23 Feb 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 400 |
| 22 Feb 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 700 |
| 21 Feb 2024 | 5.94 | 5.94 | 5.93 | 5.93 | 5.93 | 600 |
| 20 Feb 2024 | 5.90 | 5.94 | 5.80 | 5.94 | 5.94 | 4,500 |
| 16 Feb 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 1,300 |
| 15 Feb 2024 | 5.92 | 5.99 | 5.92 | 5.99 | 5.99 | 1,100 |
| 14 Feb 2024 | 6.00 | 6.00 | 5.95 | 5.99 | 5.99 | 3,600 |
| 13 Feb 2024 | 5.90 | 5.99 | 5.90 | 5.99 | 5.99 | 700 |
| 12 Feb 2024 | 5.90 | 5.91 | 5.90 | 5.90 | 5.90 | 700 |
| 09 Feb 2024 | 5.70 | 6.00 | 5.70 | 5.98 | 5.98 | 1,500 |
| 08 Feb 2024 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | 900 |
| 07 Feb 2024 | 6.00 | 6.00 | 5.98 | 6.00 | 6.00 | 6,200 |
| 06 Feb 2024 | 5.90 | 6.00 | 5.72 | 6.00 | 6.00 | 18,200 |
| 05 Feb 2024 | 5.76 | 5.85 | 5.70 | 5.85 | 5.85 | 3,100 |
| 02 Feb 2024 | 5.83 | 5.97 | 5.83 | 5.97 | 5.97 | 1,200 |
| 01 Feb 2024 | 5.86 | 5.98 | 5.81 | 5.98 | 5.98 | 1,000 |
| 31 Jan 2024 | 5.98 | 6.00 | 5.81 | 6.00 | 6.00 | 5,100 |
| 30 Jan 2024 | 5.85 | 6.00 | 5.70 | 6.00 | 6.00 | 1,300 |
| 29 Jan 2024 | 5.82 | 6.00 | 5.80 | 6.00 | 6.00 | 3,500 |
| 26 Jan 2024 | 5.81 | 5.99 | 5.80 | 5.98 | 5.98 | 2,800 |
| 25 Jan 2024 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | 7,700 |
| 24 Jan 2024 | 5.84 | 6.00 | 5.84 | 6.00 | 6.00 | 12,000 |
| 23 Jan 2024 | 6.00 | 6.10 | 5.90 | 6.10 | 6.10 | 14,700 |
| 22 Jan 2024 | 6.00 | 6.08 | 5.45 | 6.07 | 6.07 | 8,500 |
| 19 Jan 2024 | 5.91 | 6.00 | 5.50 | 6.00 | 6.00 | 2,400 |
| 18 Jan 2024 | 6.07 | 6.10 | 5.90 | 6.10 | 6.10 | 3,000 |
| 17 Jan 2024 | 6.19 | 6.19 | 6.00 | 6.18 | 6.18 | 2,000 |
| 16 Jan 2024 | 6.30 | 6.30 | 5.80 | 6.20 | 6.20 | 5,200 |
| 12 Jan 2024 | 6.19 | 6.30 | 5.91 | 6.30 | 6.30 | 23,400 |
| 11 Jan 2024 | 6.00 | 6.00 | 5.72 | 6.00 | 6.00 | 2,000 |
| 10 Jan 2024 | 5.40 | 5.99 | 5.39 | 5.99 | 5.99 | 6,100 |
| 09 Jan 2024 | 5.40 | 5.40 | 5.02 | 5.40 | 5.40 | 3,800 |
| 08 Jan 2024 | 5.40 | 5.43 | 5.05 | 5.43 | 5.43 | 2,200 |
| 05 Jan 2024 | 5.44 | 5.44 | 5.30 | 5.40 | 5.40 | 4,400 |
| 04 Jan 2024 | 5.20 | 5.32 | 5.01 | 5.32 | 5.32 | 4,000 |
| 03 Jan 2024 | 5.70 | 5.70 | 5.21 | 5.21 | 5.21 | 1,200 |
| 02 Jan 2024 | 5.79 | 5.79 | 5.74 | 5.74 | 5.74 | 1,200 |
| 29 Dec 2023 | 5.72 | 5.77 | 5.00 | 5.72 | 5.72 | 7,400 |
| 28 Dec 2023 | 5.09 | 5.54 | 5.00 | 5.39 | 5.39 | 7,600 |
| 27 Dec 2023 | 4.30 | 4.48 | 4.26 | 4.35 | 4.35 | 3,000 |
| 26 Dec 2023 | 4.02 | 4.33 | 4.00 | 4.33 | 4.33 | 8,200 |
| 22 Dec 2023 | 4.00 | 4.10 | 3.81 | 4.09 | 4.09 | 14,800 |
| 21 Dec 2023 | 3.70 | 4.04 | 3.69 | 4.04 | 4.04 | 5,900 |
| 20 Dec 2023 | 3.70 | 3.70 | 3.50 | 3.70 | 3.70 | 3,100 |
| 19 Dec 2023 | 3.65 | 3.70 | 3.63 | 3.69 | 3.69 | 3,700 |
| 18 Dec 2023 | 3.60 | 3.77 | 3.60 | 3.73 | 3.73 | 2,000 |
| 15 Dec 2023 | 3.65 | 3.89 | 3.50 | 3.89 | 3.89 | 2,100 |
| 14 Dec 2023 | 3.78 | 3.89 | 3.50 | 3.89 | 3.89 | 3,200 |
| 13 Dec 2023 | 4.14 | 4.14 | 3.80 | 3.91 | 3.91 | 3,400 |
| 12 Dec 2023 | 4.20 | 4.59 | 4.19 | 4.37 | 4.37 | 4,100 |
| 11 Dec 2023 | 4.27 | 4.58 | 4.12 | 4.58 | 4.58 | 2,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.