Stockscreener 앱 받기
2.0499
4.68%
-0.0901
Medirom Healthcare Technologies Inc Adr 주식 (MRM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $2.12 | $2.02 | $0.10 | 114,417.0 | -4.21% |
| 2025-12-04 | $2.15 | $2.03 | $0.12 | 512,338.0 | +4.90% |
| 2025-12-03 | $2.06 | $2.02 | $0.035 | 80,563.0 | -0.49% |
| 2025-12-02 | $2.05 | $2.00 | $0.05 | 51,588.0 | +1.49% |
| 2025-12-01 | $2.05 | $1.97 | $0.0799 | 36,155.0 | -0.49% |
| 2025-11-28 | $2.05 | $1.98 | $0.0699 | 31,457.0 | +1.75% |
| 2025-11-26 | $2.02 | $1.97 | $0.05 | 31,078.0 | +1.27% |
| 2025-11-25 | $2.02 | $1.97 | $0.051 | 33,838.0 | -2.23% |
| 2025-11-24 | $2.04 | $1.98 | $0.057 | 56,751.0 | +0.25% |
| 2025-11-21 | $2.05 | $1.98 | $0.0685 | 45,438.0 | +0.00% |
| 2025-11-20 | $2.08 | $1.99 | $0.094 | 32,922.0 | -2.90% |
| 2025-11-19 | $2.10 | $2.00 | $0.10 | 71,303.0 | -2.36% |
| 2025-11-18 | $2.14 | $1.96 | $0.18 | 144,866.0 | +7.61% |
| 2025-11-17 | $2.04 | $1.91 | $0.135 | 69,246.0 | -1.50% |
| 2025-11-14 | $2.05 | $1.98 | $0.07 | 37,388.0 | +1.01% |
| 2025-11-13 | $2.07 | $1.98 | $0.09 | 53,517.0 | -5.71% |
| 2025-11-12 | $2.10 | $2.01 | $0.0891 | 37,982.0 | +1.45% |
| 2025-11-11 | $2.10 | $2.01 | $0.09 | 47,496.0 | +1.97% |
| 2025-11-10 | $2.06 | $1.98 | $0.0809 | 54,584.0 | +2.01% |
| 2025-11-07 | $2.05 | $1.94 | $0.11 | 94,287.0 | +1.53% |
| 2025-11-06 | $2.01 | $1.92 | $0.09 | 88,668.0 | +1.55% |
| 2025-11-05 | $1.98 | $1.93 | $0.048 | 37,155.0 | -2.53% |
Medirom Healthcare Technologies Inc Adr 주식 (MRM) 연도별 가격 이력
이 심층 분석에서는 Medirom Healthcare Technologies Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MRM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Medirom Healthcare Technologies Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Medirom Healthcare Technologies Inc Adr 주식 (MRM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.15 | $1.97 | $0.1799 | 795,061.0 | +0.98% |
| 2025-11 | $2.14 | $1.88 | $0.26 | 1,218,965.0 | -1.46% |
| 2025-10 | $2.85 | $1.89 | $0.96 | 46,765,678.0 | -2.83% |
| 2025-09 | $4.45 | $1.42 | $3.03 | 84,254,252.0 | +17.78% |
| 2025-08 | $3.53 | $1.10 | $2.43 | 154,173,894.0 | +51.26% |
| 2025-07 | $1.50 | $1.11 | $0.3921 | 508,389.0 | -16.20% |
| 2025-06 | $1.75 | $1.32 | $0.43 | 721,803.0 | -8.39% |
| 2025-05 | $2.03 | $0.7209 | $1.31 | 17,095,788.0 | +98.72% |
| 2025-04 | $1.25 | $0.3513 | $0.8987 | 78,728,621.0 | +112.13% |
| 2025-03 | $0.8527 | $0.3403 | $0.5124 | 16,807,269.0 | -46.86% |
| 2025-02 | $0.98 | $0.668 | $0.312 | 514,435.0 | -25.43% |
| 2025-01 | $1.16 | $0.8327 | $0.3319 | 1,541,067.0 | -9.90% |
Medirom Healthcare Technologies Inc Adr 주식 (MRM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.70 | $0.90 | $2.80 | 9,893,903.0 | -69.32% |
| 2024-11 | $3.40 | $2.42 | $0.98 | 113,474.0 | +21.64% |
| 2024-10 | $5.30 | $2.43 | $2.87 | 1,362,005.0 | -7.10% |
| 2024-09 | $5.15 | $2.94 | $2.21 | 314,931.0 | -43.29% |
| 2024-08 | $8.39 | $2.27 | $6.12 | 41,340,274.0 | +43.75% |
| 2024-07 | $4.92 | $3.54 | $1.38 | 53,650.0 | -6.12% |
| 2024-06 | $5.60 | $3.40 | $2.20 | 24,517.0 | -23.29% |
| 2024-05 | $5.93 | $5.00 | $0.932 | 28,600.0 | -7.93% |
| 2024-04 | $6.30 | $5.49 | $0.8051 | 52,847.0 | -9.61% |
| 2024-03 | $6.20 | $5.78 | $0.42 | 54,467.0 | +2.85% |
| 2024-02 | $6.00 | $5.70 | $0.30 | 49,060.0 | -0.50% |
| 2024-01 | $6.30 | $5.01 | $1.29 | 116,272.0 | +4.90% |
Medirom Healthcare Technologies Inc Adr 주식 (MRM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.77 | $3.50 | $2.27 | 89,319.0 | +19.42% |
| 2023-11 | $5.38 | $4.15 | $1.23 | 76,533.0 | -11.13% |
| 2023-10 | $5.88 | $5.13 | $0.75 | 68,667.0 | -6.75% |
| 2023-09 | $6.00 | $4.36 | $1.64 | 85,936.0 | +14.46% |
| 2023-08 | $6.63 | $4.50 | $2.13 | 119,804.0 | -21.46% |
| 2023-07 | $7.40 | $5.20 | $2.20 | 90,708.0 | +18.42% |
| 2023-06 | $6.10 | $5.30 | $0.80 | 64,793.0 | -6.54% |
| 2023-05 | $6.20 | $5.20 | $0.9999 | 77,339.0 | -0.51% |
| 2023-04 | $6.35 | $4.80 | $1.55 | 50,455.0 | -5.04% |
| 2023-03 | $7.20 | $5.80 | $1.40 | 154,189.0 | -2.54% |
| 2023-02 | $6.50 | $5.50 | $1.00 | 62,244.0 | +0.64% |
| 2023-01 | $6.50 | $4.01 | $2.49 | 34,438.0 | +39.02% |
0.00%
3.97%
자본화:
|
볼륨(24시간):