Get the Stockscreener App
1.16
8.66%
-0.11
After Hours:
1.10
-0.06
-5.17%
Medirom Healthcare Technologies Inc Adr Stock (MRM) Price History
The historical daily chart and data for Medirom Healthcare Technologies Inc Adr stock (MRM), show that the latest closing stock price as of May 26, 2026, is $1.16.
- Medirom Healthcare Technologies Inc Adr all-time high stock price is $19.45, occurred on January 08, 2021.
- The lowest Medirom Healthcare Technologies Inc Adr stock price recorded was $0.00 on September 07, 2022. Since then, Medirom Healthcare Technologies Inc Adr's stock price has risen over to $1.16 now.
- The 52-week high stock price for MRM is $4.45, representing a 283.62% increase from the current share price, occurred on September 26, 2025.
- The 52-week low stock price for MRM is $0.90, indicating a -22.41% decrease from the current share price, occurred on May 15, 2026.
- The closing price of Medirom Healthcare Technologies Inc Adr (MRM) stock in the beginning of 2025 was $5.90. The stock closed the year at $4.5101, a loss of over -23.56% for the year.
The table below shows more information about MRM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $1.25 | $0.95 | $0.30 | 801,067.0 | -8.66% |
| May 22, 2026 | $1.32 | $1.11 | $0.2099 | 17,277,625.0 | +30.26% |
| May 21, 2026 | $0.9999 | $0.91 | $0.0899 | 24,557.0 | +5.96% |
| May 20, 2026 | $0.98 | $0.90 | $0.08 | 8,301.0 | -0.74% |
| May 19, 2026 | $1.00 | $0.9115 | $0.0885 | 18,314.0 | -3.82% |
| May 18, 2026 | $0.9944 | $0.90 | $0.0944 | 10,796.0 | +2.00% |
| May 15, 2026 | $0.98 | $0.90 | $0.08 | 22,680.0 | +3.85% |
| May 14, 2026 | $0.9599 | $0.91 | $0.0499 | 29,250.0 | -5.22% |
| May 13, 2026 | $1.00 | $0.96 | $0.0402 | 25,844.0 | -6.79% |
| May 12, 2026 | $1.05 | $1.00 | $0.045 | 11,507.0 | -0.96% |
| May 11, 2026 | $1.15 | $1.04 | $0.11 | 30,256.0 | -7.14% |
| May 08, 2026 | $1.16 | $1.07 | $0.09 | 41,824.0 | -3.45% |
| May 07, 2026 | $1.21 | $1.16 | $0.05 | 11,761.0 | -4.13% |
| May 06, 2026 | $1.21 | $1.17 | $0.04 | 24,995.0 | +0.83% |
| May 05, 2026 | $1.23 | $1.18 | $0.0501 | 23,120.0 | -1.64% |
| May 04, 2026 | $1.24 | $1.20 | $0.04 | 32,550.0 | +0.00% |
| May 01, 2026 | $1.26 | $1.13 | $0.13 | 73,172.0 | +5.17% |
| Apr 30, 2026 | $1.20 | $1.14 | $0.06 | 8,430.0 | -3.33% |
| Apr 29, 2026 | $1.22 | $1.15 | $0.07 | 5,403.0 | +0.84% |
| Apr 28, 2026 | $1.23 | $1.11 | $0.1199 | 28,945.0 | +2.59% |
Medirom Healthcare Technologies Inc Adr Stock (MRM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Medirom Healthcare Technologies Inc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MRM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Medirom Healthcare Technologies Inc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Medirom Healthcare Technologies Inc Adr Stock (MRM) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.32 | $0.90 | $0.42 | 19,268,686.0 | +0.00% |
| Apr, 2026 | $1.26 | $1.05 | $0.21 | 492,476.0 | +3.57% |
| Mar, 2026 | $1.39 | $1.04 | $0.35 | 1,131,432.0 | -18.25% |
| Feb, 2026 | $1.64 | $1.21 | $0.4326 | 17,397,486.0 | -7.43% |
| Jan, 2026 | $2.02 | $1.47 | $0.55 | 1,307,265.0 | -23.71% |
Medirom Healthcare Technologies Inc Adr Stock (MRM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.33 | $1.97 | $0.3599 | 2,067,756.0 | -2.46% |
| Nov, 2025 | $2.14 | $1.88 | $0.26 | 1,218,965.0 | -1.46% |
| Oct, 2025 | $2.85 | $1.89 | $0.96 | 46,765,678.0 | -2.83% |
| Sep, 2025 | $4.45 | $1.42 | $3.03 | 84,254,252.0 | +17.78% |
| Aug, 2025 | $3.53 | $1.10 | $2.43 | 154,173,894.0 | +51.26% |
| Jul, 2025 | $1.50 | $1.11 | $0.3921 | 508,389.0 | -16.20% |
| Jun, 2025 | $1.75 | $1.32 | $0.43 | 721,803.0 | -8.39% |
| May, 2025 | $2.03 | $0.7209 | $1.31 | 17,095,788.0 | +98.72% |
| Apr, 2025 | $1.25 | $0.3513 | $0.8987 | 78,728,621.0 | +112.13% |
| Mar, 2025 | $0.8527 | $0.3403 | $0.5124 | 16,807,269.0 | -46.86% |
| Feb, 2025 | $0.98 | $0.668 | $0.312 | 514,435.0 | -25.43% |
| Jan, 2025 | $1.16 | $0.8327 | $0.3319 | 1,541,067.0 | -9.90% |
Medirom Healthcare Technologies Inc Adr Stock (MRM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.70 | $0.90 | $2.80 | 9,893,903.0 | -69.32% |
| Nov, 2024 | $3.40 | $2.42 | $0.98 | 113,474.0 | +21.64% |
| Oct, 2024 | $5.30 | $2.43 | $2.87 | 1,362,005.0 | -7.10% |
| Sep, 2024 | $5.15 | $2.94 | $2.21 | 314,931.0 | -43.29% |
| Aug, 2024 | $8.39 | $2.27 | $6.12 | 41,340,274.0 | +43.75% |
| Jul, 2024 | $4.92 | $3.54 | $1.38 | 53,650.0 | -6.12% |
| Jun, 2024 | $5.60 | $3.40 | $2.20 | 24,517.0 | -23.29% |
| May, 2024 | $5.93 | $5.00 | $0.932 | 28,600.0 | -7.93% |
| Apr, 2024 | $6.30 | $5.49 | $0.8051 | 52,847.0 | -9.61% |
| Mar, 2024 | $6.20 | $5.78 | $0.42 | 54,467.0 | +2.85% |
| Feb, 2024 | $6.00 | $5.70 | $0.30 | 49,060.0 | -0.50% |
| Jan, 2024 | $6.30 | $5.01 | $1.29 | 116,272.0 | +4.90% |
2.47%
3.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):