MRM
MEDIROM ADR (MRM)
NASDAQ
$0.96-$0.04 (-3.60%)
Price as of Aug 21, 2026 6:36 PM EDT
  • $7.8M
    Market Cap
  • -44.03%
    1-Year Change
  • Personal Services
    Industry
  • 1 Month
    +0.53%
    Low Price$0.89
    High Price$1.08
  • 3 Months
    +1.61%
    Low Price$0.89
    High Price$1.20
  • 1 Year
    -44.03%
    Low Price$0.89
    High Price$2.94
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
0.99
1.05
0.99
0.99
-1.42%
10,429
08/20/2026
1.00
1.05
0.99
1.01
-1.95%
13,769
08/19/2026
1.03
1.07
1.00
1.03
-1.44%
12,595
08/18/2026
1.04
1.09
1.01
1.04
-3.70%
23,737
08/17/2026
1.07
1.10
1.05
1.08
+0.93%
11,673
08/14/2026
1.05
1.08
1.01
1.07
+4.90%
27,824
08/13/2026
1.01
1.03
1.00
1.02
0.00%
10,464
08/12/2026
1.00
1.02
0.98
1.02
-2.86%
7,776
08/11/2026
1.03
1.06
1.00
1.05
+6.60%
27,672
08/10/2026
0.96
1.00
0.89
0.99
+2.60%
87,901
08/07/2026
0.83
0.99
0.83
0.96
+4.79%
75,352
08/06/2026
0.90
0.99
0.87
0.92
+2.47%
262,390
08/05/2026
0.91
0.93
0.89
0.89
-1.76%
193,360
08/04/2026
0.89
0.93
0.89
0.91
+2.25%
8,311
08/03/2026
0.92
0.95
0.89
0.89
-6.32%
19,216
07/31/2026
0.94
0.99
0.93
0.95
0.00%
11,091
07/30/2026
0.95
0.95
0.95
0.95
+1.57%
1,019
07/29/2026
0.94
0.97
0.90
0.94
+1.65%
8,960
07/28/2026
0.94
0.94
0.92
0.92
-7.06%
3,319
07/27/2026
0.94
1.00
0.92
0.99
+0.41%
29,257
07/24/2026
0.98
0.99
0.93
0.99
-1.40%
4,341
07/23/2026
0.93
1.01
0.93
1.00
-0.99%
7,550
07/22/2026
0.96
1.01
0.93
1.01
+2.49%
18,834
07/21/2026
0.99
1.00
0.94
0.99
+1.08%
5,609
07/20/2026
0.93
0.98
0.93
0.98
+4.83%
3,526
07/17/2026
0.93
0.99
0.93
0.93
-2.09%
3,682
07/16/2026
0.98
1.02
0.95
0.95
-5.94%
7,236
07/15/2026
0.99
1.01
0.98
1.01
+2.41%
3,362
07/14/2026
0.95
0.99
0.94
0.99
+1.15%
4,183
07/13/2026
0.94
0.99
0.94
0.98
-1.52%
2,166
07/10/2026
0.93
0.99
0.91
0.99
+6.00%
26,509
07/09/2026
0.96
1.02
0.93
0.93
-3.32%
16,414
07/08/2026
0.98
1.01
0.95
0.97
-5.28%
15,092
07/07/2026
1.01
1.05
0.99
1.02
-1.45%
8,382
07/06/2026
0.99
1.06
0.99
1.04
-3.27%
5,086
07/02/2026
1.01
1.08
1.01
1.07
+0.94%
10,132
07/01/2026
1.03
1.07
1.00
1.06
+2.91%
22,323
06/30/2026
1.00
1.03
0.95
1.03
+3.00%
11,894
06/29/2026
0.98
1.00
0.92
1.00
+0.30%
60,243
06/26/2026
0.99
1.04
0.94
1.00
-1.29%
141,788
06/25/2026
1.07
1.07
0.99
1.01
-5.61%
894,393
06/24/2026
1.10
1.13
1.04
1.07
+0.94%
20,748
06/23/2026
1.08
1.13
1.04
1.06
-3.64%
16,773
06/22/2026
1.14
1.15
1.10
1.10
-5.17%
22,952
06/18/2026
1.13
1.18
1.13
1.16
0.00%
22,933
06/17/2026
1.14
1.19
1.13
1.16
-2.52%
16,298
06/16/2026
1.20
1.20
1.14
1.19
+0.85%
17,929
06/15/2026
1.11
1.19
1.11
1.18
0.00%
25,136
06/12/2026
1.12
1.18
1.12
1.18
0.00%
26,046
06/11/2026
1.12
1.21
1.12
1.18
+1.72%
48,117
06/10/2026
1.11
1.24
1.11
1.16
0.00%
64,204
06/09/2026
1.17
1.21
1.12
1.16
-1.69%
94,164
06/08/2026
1.10
1.20
1.08
1.18
+4.42%
80,337
06/05/2026
1.13
1.19
1.12
1.13
-5.04%
46,342
06/04/2026
1.17
1.19
1.13
1.19
0.00%
53,357
06/03/2026
1.10
1.28
1.09
1.19
+4.39%
128,214
06/02/2026
1.11
1.19
1.11
1.14
+2.70%
75,798
06/01/2026
1.17
1.22
1.08
1.11
-2.63%
132,616
05/29/2026
1.29
1.29
1.13
1.14
-5.00%
158,947
05/28/2026
1.18
1.25
1.17
1.20
0.00%
153,447
05/27/2026
1.01
1.29
1.01
1.20
+3.45%
451,050
05/26/2026
1.13
1.25
0.95
1.16
-8.66%
811,755
05/22/2026
1.21
1.32
1.11
1.27
+30.26%
17,551,707
05/21/2026
0.91
1.00
0.91
0.98
+5.96%
1,424,704
05/20/2026
0.90
0.98
0.90
0.92
-0.74%
11,610
05/19/2026
1.00
1.00
0.91
0.93
-3.82%
18,327
05/18/2026
0.90
0.99
0.90
0.96
+2.00%
10,904
05/15/2026
0.90
0.98
0.90
0.95
+3.85%
22,683
05/14/2026
0.95
0.96
0.91
0.91
-5.22%
36,015
05/13/2026
0.98
1.00
0.96
0.96
-6.79%
25,851
05/12/2026
1.04
1.05
1.01
1.03
-0.96%
11,620
05/11/2026
1.14
1.15
1.04
1.04
-7.14%
30,500
05/08/2026
1.16
1.16
1.07
1.12
-3.45%
41,832
05/07/2026
1.20
1.21
1.16
1.16
-4.13%
11,761
05/06/2026
1.19
1.21
1.17
1.21
+0.83%
25,084
05/05/2026
1.19
1.23
1.18
1.20
-1.64%
48,178
05/04/2026
1.22
1.24
1.20
1.22
0.00%
32,575
05/01/2026
1.15
1.26
1.13
1.22
+5.17%
73,176
04/30/2026
1.18
1.20
1.14
1.16
-3.33%
8,430
04/29/2026
1.18
1.22
1.15
1.20
+0.84%
5,424
04/28/2026
1.19
1.23
1.11
1.19
+2.59%
30,175
04/27/2026
1.19
1.21
1.12
1.16
-0.86%
28,331
04/24/2026
1.14
1.20
1.14
1.17
+2.19%
13,461
04/23/2026
1.21
1.21
1.14
1.15
-7.66%
57,492
04/22/2026
1.21
1.24
1.18
1.24
+1.64%
12,632
04/21/2026
1.20
1.23
1.17
1.22
+1.67%
37,408
04/20/2026
1.17
1.20
1.17
1.20
+2.56%
13,579
04/17/2026
1.24
1.26
1.16
1.17
-5.65%
36,815
04/16/2026
1.23
1.26
1.20
1.24
-1.59%
11,392
04/15/2026
1.10
1.26
1.10
1.26
+13.51%
112,977
04/14/2026
1.09
1.14
1.09
1.11
+1.83%
27,117
04/13/2026
1.09
1.11
1.08
1.09
-1.80%
3,970
04/10/2026
1.05
1.13
1.05
1.11
+2.78%
26,283
04/09/2026
1.09
1.09
1.07
1.08
-1.82%
11,612
04/08/2026
1.12
1.12
1.08
1.10
-1.79%
15,700
04/07/2026
1.11
1.12
1.10
1.12
+1.82%
15,860
04/06/2026
1.11
1.11
1.10
1.10
-2.65%
5,375
04/02/2026
1.10
1.13
1.08
1.13
+0.89%
9,736
04/01/2026
1.09
1.12
1.09
1.12
0.00%
15,524
03/31/2026
1.04
1.13
1.04
1.12
+1.82%
26,584