MRM
MEDIROM ADR (MRM)
NASDAQ
$0.58+$0.005 (+0.86%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $9.2M
    Market Cap
  • -72.09%
    1-Year Change
  • Personal Services
    Industry
  • 1 Month
    -39.78%
    Low Price$0.57
    High Price$0.92
  • 3 Months
    -46.53%
    Low Price$0.57
    High Price$1.08
  • 1 Year
    -72.09%
    Low Price$0.57
    High Price$2.71
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
0.57
0.65
0.57
0.57
-13.32%
82,109
10/01/2026
0.65
0.69
0.62
0.66
+0.29%
10,123
09/30/2026
0.69
0.73
0.65
0.66
-3.92%
11,178
09/29/2026
0.68
0.71
0.65
0.68
+5.36%
11,826
09/28/2026
0.76
0.81
0.60
0.65
-12.16%
93,393
09/25/2026
0.75
0.75
0.70
0.74
-1.32%
12,591
09/24/2026
0.70
0.84
0.70
0.75
+2.04%
26,360
09/23/2026
0.75
0.75
0.73
0.74
-4.56%
3,348
09/22/2026
0.77
0.77
0.77
0.77
+2.68%
2,982
09/21/2026
0.76
0.76
0.70
0.75
-3.90%
12,398
09/18/2026
0.78
0.78
0.75
0.78
+3.74%
1,760
09/17/2026
0.82
0.82
0.73
0.75
-4.23%
36,463
09/16/2026
0.85
0.85
0.79
0.79
-5.21%
12,028
09/15/2026
0.84
0.85
0.82
0.83
-0.75%
5,733
09/14/2026
0.86
0.88
0.83
0.84
+0.60%
6,712
09/11/2026
0.83
0.91
0.83
0.83
-5.68%
11,700
09/10/2026
0.90
0.91
0.85
0.88
-3.31%
6,409
09/09/2026
0.92
0.92
0.91
0.91
-1.09%
1,047
09/08/2026
0.93
0.93
0.92
0.92
+0.01%
1,391
09/04/2026
0.92
0.92
0.91
0.92
-0.25%
17,912
09/03/2026
0.96
0.96
0.90
0.92
-2.92%
5,518
09/02/2026
0.93
0.99
0.90
0.95
+2.14%
10,014
09/01/2026
0.94
0.95
0.93
0.93
-1.05%
1,303
08/31/2026
0.95
0.99
0.91
0.94
-1.05%
9,386
08/28/2026
0.93
0.99
0.91
0.95
+1.06%
21,868
08/27/2026
0.94
0.96
0.93
0.94
-0.01%
255,233
08/26/2026
0.98
0.99
0.93
0.94
-2.14%
9,925
08/25/2026
1.02
1.02
0.79
0.96
+1.12%
33,788
08/24/2026
0.95
0.97
0.95
0.95
-4.10%
5,171
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