Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

MEDIROM Healthcare Technologies Inc. (MRM)

0.8489
+0.0158
+(1.90%)
At close: May 2 at 4:00:00 PM EDT
0.8600
+0.01
+(1.31%)
After hours: May 2 at 7:51:14 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.80000.89000.79200.84900.849010,400
May 1, 20250.75401.00000.73400.83300.833074,600
Apr 30, 20250.79000.79000.67100.78000.780034,600
Apr 29, 20250.69400.70000.67000.70000.700016,500
Apr 28, 20250.71000.71000.60100.70000.700048,100
Apr 25, 20250.77900.77900.73000.76500.765013,400
Apr 24, 20250.78000.78000.73300.77900.77904,400
Apr 23, 20250.71100.79000.71000.78000.780020,200
Apr 22, 20250.78900.83200.77000.77700.777046,700
Apr 21, 20250.78100.89800.73600.83700.837039,700
Apr 17, 20250.72300.82000.72300.79100.791020,600
Apr 16, 20250.83000.83000.60000.74100.7410121,700
Apr 15, 20250.93000.94000.76000.85000.850068,600
Apr 14, 20250.95900.99900.91500.96000.9600149,300
Apr 11, 20251.24001.24001.01001.06001.0600598,200
Apr 10, 20250.72201.25000.68501.25001.25007,049,700
Apr 9, 20250.57001.14000.57000.80000.800014,436,000
Apr 8, 20250.48900.62400.48900.56900.5690433,600
Apr 7, 20250.51000.53000.45000.52000.5200584,800
Apr 4, 20250.58500.61500.43000.51800.51801,675,800
Apr 3, 20250.40000.89000.40000.69500.695054,062,100
Apr 2, 20250.36000.39800.36000.37000.370018,500
Apr 1, 20250.36800.36900.35100.36900.369024,800
Mar 31, 20250.35000.37000.34000.36800.368060,400
Mar 28, 20250.41000.42000.35400.36000.3600142,300
Mar 27, 20250.43000.43000.40100.41300.413039,800
Mar 26, 20250.43000.43000.39000.41700.417044,200
Mar 25, 20250.43000.43100.40000.41400.414068,500
Mar 24, 20250.45000.45000.42100.44000.440054,100
Mar 21, 20250.47000.47000.40400.43000.4300167,300
Mar 20, 20250.50400.51000.47200.48500.4850102,000
Mar 19, 20250.53200.53200.45300.51500.5150164,300
Mar 18, 20250.58000.58000.51700.52200.5220180,200
Mar 17, 20250.62700.62700.57100.59200.5920629,600
Mar 14, 20250.79300.85300.63300.70000.700015,454,000
Mar 13, 20250.52900.62000.52900.62000.62004,662,800
Mar 12, 20250.65000.66400.60000.63000.630014,200
Mar 11, 20250.68000.68000.61300.64000.640024,600
Mar 10, 20250.64700.65300.58300.65300.653022,300
Mar 7, 20250.67000.68000.64000.67000.670012,300
Mar 6, 20250.66000.68000.64000.68000.68008,600
Mar 5, 20250.65000.67500.63000.67500.675019,200
Mar 4, 20250.66000.66600.65000.66100.661017,300
Mar 3, 20250.65100.68400.60000.66900.669059,200
Feb 28, 20250.71200.73400.68000.69200.692028,300
Feb 27, 20250.72000.74900.66800.66800.668026,500
Feb 26, 20250.74000.75200.67100.73800.738038,300
Feb 25, 20250.81000.82000.73200.75000.750033,300
Feb 24, 20250.76000.84900.76000.82000.820031,100
Feb 21, 20250.80000.86000.76000.85000.850020,200
Feb 20, 20250.81000.85100.79000.80000.800018,000
Feb 19, 20250.84000.88000.80200.88000.880024,500
Feb 18, 20250.81700.90100.75600.90100.901066,700
Feb 14, 20250.85000.86000.79000.80000.800030,500
Feb 13, 20250.85000.88800.82000.86000.860014,900
Feb 12, 20250.90000.90000.83100.88000.88008,000
Feb 11, 20250.91000.91800.83000.90500.905012,500
Feb 10, 20250.90000.91000.87000.91000.910013,900
Feb 7, 20250.89800.91800.88000.91200.91206,600
Feb 6, 20250.92000.92700.89000.91800.918057,000
Feb 5, 20250.95000.95000.91500.94800.948020,200
Feb 4, 20250.98000.98000.92000.93500.935034,800
Feb 3, 20250.93000.96000.93000.95000.950037,400
Jan 31, 20250.92000.93400.88200.92800.928039,100
Jan 30, 20250.91000.92000.90000.91500.915010,800
Jan 29, 20250.88000.92000.88000.89600.896025,300
Jan 28, 20250.90000.90000.86000.88000.880037,400
Jan 27, 20250.94700.95900.83300.90000.900087,700
Jan 24, 20250.92000.96000.92000.96000.960031,600
Jan 23, 20250.93000.96000.91000.95000.950023,400
Jan 22, 20250.92000.95000.90000.92700.927032,300
Jan 21, 20250.99000.99000.91000.94000.9400519,100
Jan 17, 20250.99001.00000.99000.99000.990029,200
Jan 16, 20251.03001.04400.93000.96000.960066,100
Jan 15, 20251.04001.04600.98500.99200.992033,100
Jan 14, 20251.03001.04000.98501.04001.040029,100
Jan 13, 20251.05001.06000.98000.98500.985069,800
Jan 10, 20251.08001.10001.03001.03001.030095,400
Jan 8, 20251.09001.10001.06001.07001.070067,800
Jan 7, 20251.09001.14001.08001.12001.120054,700
Jan 6, 20251.11001.16501.06001.08001.0800112,500
Jan 3, 20251.03001.12001.02001.11001.1100101,000
Jan 2, 20251.05001.07001.00001.01001.0100101,100
Dec 31, 20241.05001.12001.00001.03001.0300233,400
Dec 30, 20241.10001.10001.02001.04001.0400187,500
Dec 27, 20241.07001.16001.03001.05001.050071,900
Dec 26, 20241.13001.13001.01001.09001.090086,400
Dec 24, 20241.17001.20001.10001.11501.115048,800
Dec 23, 20241.25001.25001.13501.18501.185080,200
Dec 20, 20241.02401.24501.00001.22201.2220197,300
Dec 19, 20240.99501.05500.90001.02001.0200141,600
Dec 18, 20241.02101.07000.97000.97700.977097,800
Dec 17, 20241.01001.09000.95001.06001.0600185,500
Dec 16, 20241.19001.25001.01001.04001.0400374,200
Dec 13, 20241.40001.40001.26001.26001.2600920,500
Dec 12, 20241.54001.58501.37001.43001.4300158,600
Dec 11, 20241.56001.63001.50001.58001.5800400,500
Dec 10, 20241.73001.73001.30001.64001.64001,798,400
Dec 9, 20243.60003.70002.66902.80002.80004,075,100
Dec 6, 20242.95003.05002.89803.05003.05001,632,600
Dec 5, 20243.10003.18002.80003.06003.060022,100
Dec 4, 20242.63003.11002.63003.11003.11004,700
Dec 3, 20243.35303.35302.67002.78102.781013,800
Dec 2, 20243.40003.40002.90002.91002.910010,200
Nov 29, 20243.08003.40003.08003.39003.390012,200
Nov 27, 20243.10003.17903.02103.15903.15901,300
Nov 26, 20243.00003.09003.00003.01003.01002,600
Nov 25, 20242.61003.10002.55002.99002.99007,300
Nov 22, 20242.87002.87002.70802.70802.70801,000
Nov 21, 20242.90002.90002.76402.88102.88101,300
Nov 20, 20242.92002.92002.71002.89302.89303,100
Nov 19, 20242.80002.95302.80002.92002.92008,700
Nov 18, 20242.52002.75002.52002.75002.75003,200
Nov 15, 20242.72002.72002.55002.64002.64002,800
Nov 14, 20242.52002.69802.51002.69802.69801,200
Nov 13, 20242.65002.80802.52002.63702.63701,500
Nov 12, 20242.50002.63802.50002.63802.63801,100
Nov 11, 20242.76002.80002.42002.71002.710017,100
Nov 8, 20243.07103.07102.62002.90002.900019,200
Nov 7, 20243.00003.07002.81702.96002.960012,500
Nov 6, 20242.87003.05502.85003.01003.01006,800
Nov 5, 20242.70002.78002.69002.78002.78002,700
Nov 4, 20242.61002.90002.61002.87002.87001,700
Nov 1, 20242.70002.91002.66002.84002.84007,600
Oct 31, 20242.97503.12002.60002.78702.787034,500
Oct 30, 20242.46002.85302.46002.85302.85302,700
Oct 29, 20242.57002.61302.43202.43202.43209,900
Oct 28, 20242.70002.71002.56002.57002.570018,500
Oct 25, 20243.00003.00002.51102.76502.765016,900
Oct 24, 20242.98003.10002.70303.01003.01007,800
Oct 23, 20242.97002.99802.94502.98002.98004,300
Oct 22, 20243.01003.10002.98003.00503.00506,500
Oct 21, 20243.11003.21003.01003.08803.088022,300
Oct 18, 20243.52003.62502.94003.11003.110025,300
Oct 17, 20243.89003.89002.75003.60003.600075,400
Oct 16, 20243.77005.30003.51003.98003.9800272,100
Oct 15, 20243.00003.80002.55003.59003.5900832,100
Oct 14, 20242.56002.69002.56002.62002.62002,100
Oct 11, 20242.60002.72002.60002.72002.72002,400
Oct 10, 20242.75002.79002.62502.66902.66907,900
Oct 9, 20242.85302.85302.67002.82802.82804,500
Oct 8, 20242.84002.84002.65002.66002.66006,900
Oct 7, 20242.72002.84002.65002.65002.65004,100
Oct 4, 20242.55002.72002.55002.72002.72002,300
Oct 3, 20242.69002.69002.56002.57602.57602,100
Oct 2, 20242.72002.80002.57002.69002.690012,100
Oct 1, 20242.96002.96002.60002.66002.66009,400
Sep 30, 20243.00003.17002.94003.00003.00009,800
Sep 27, 20243.13003.25003.02003.02003.020010,000
Sep 26, 20243.36003.37603.19003.24003.24003,300
Sep 25, 20243.51003.76403.29003.43003.430010,900
Sep 24, 20243.70003.70003.59003.59003.590012,100
Sep 23, 20243.87003.90003.82003.86003.86006,900
Sep 20, 20243.89003.95903.89003.90003.90004,300
Sep 19, 20243.91004.00003.90003.98003.98004,700
Sep 18, 20243.91003.99103.91003.99003.99003,300
Sep 17, 20243.77004.05503.77003.99003.990021,100
Sep 16, 20243.88003.90003.84003.90003.90008,400
Sep 13, 20243.87004.08003.87004.03004.03006,300
Sep 12, 20243.90004.14003.90004.08004.08006,100
Sep 11, 20243.60003.99003.60003.98003.980013,800
Sep 10, 20243.55003.64003.50003.60003.60007,200
Sep 9, 20243.97004.01503.65003.70003.700024,700
Sep 6, 20244.05004.20103.86004.08304.08305,500
Sep 5, 20244.34004.52004.05504.19004.190035,000
Sep 4, 20243.97004.50003.97004.35004.350028,800
Sep 3, 20245.13005.15004.08004.14004.140093,400
Aug 30, 20245.15005.69005.13005.29005.290067,300
Aug 29, 20245.82006.07005.11005.33205.3320102,800
Aug 28, 20245.85006.58005.83006.07006.0700340,500
Aug 27, 20245.85006.30005.51005.87005.8700929,800
Aug 26, 20247.01008.39005.37005.85005.850039,932,500
Aug 23, 20242.53002.53002.44502.48002.4800255,900
Aug 22, 20242.30002.70002.30002.52702.527010,600
Aug 21, 20242.41002.84802.41002.55002.55001,900
Aug 20, 20242.53202.53202.41002.50102.50102,800
Aug 19, 20242.73902.73902.73902.73902.7390400
Aug 16, 20242.74002.85402.72002.85402.85401,000
Aug 15, 20242.71702.76702.62002.76702.76701,400
Aug 14, 20242.67202.75002.62002.74802.74801,400
Aug 13, 20242.27003.91002.27002.90002.900022,900
Aug 12, 20242.75002.88202.63002.88202.88202,800
Aug 9, 20242.97002.97002.52002.95002.9500700
Aug 8, 20242.51102.95702.51102.95702.9570300
Aug 7, 20242.59002.59002.59002.59002.59001,500
Aug 6, 20242.96402.96402.50002.60002.60006,400
Aug 5, 20242.80002.80002.32002.32002.32001,900
Aug 2, 20243.42003.42003.00003.21103.21101,000
Aug 1, 20243.50003.50002.99003.25103.25103,500
Jul 31, 20243.88003.88003.68003.68003.68001,200
Jul 30, 20243.80003.95803.72503.95803.9580400
Jul 29, 20243.92003.97003.85003.97003.97001,000
Jul 26, 20243.82404.07903.82404.07904.0790400
Jul 25, 20244.10004.10003.99003.99003.99001,000
Jul 24, 20243.61004.30003.61004.26504.26505,200
Jul 23, 20243.78003.97403.74003.97403.97401,200
Jul 22, 20244.08004.09003.70303.70303.70302,800
Jul 19, 20243.78004.40003.75003.87503.87507,500
Jul 18, 20243.79003.88403.53903.88403.88401,700
Jul 17, 20244.00004.00003.92004.00004.00003,700
Jul 16, 20243.81004.05003.81004.02204.02201,100
Jul 15, 20243.97103.97103.86503.86503.8650300
Jul 12, 20244.03004.10003.79303.79303.79303,800
Jul 11, 20243.99004.15503.99004.02004.02002,800
Jul 10, 20243.75004.23003.75004.00004.00005,800
Jul 9, 20244.00004.00003.62403.97203.9720700
Jul 8, 20244.14004.14003.85504.11104.11101,200
Jul 5, 20244.14004.14004.14004.14004.1400700
Jul 3, 20244.01004.44004.01004.39004.39001,000
Jul 2, 20244.05004.05004.04004.04004.0400400
Jul 1, 20243.76004.92003.74004.21004.21009,900
Jun 28, 20243.70004.59003.70003.92003.92006,800
Jun 27, 20243.81003.90003.80003.80003.80001,300
Jun 26, 20244.00004.12203.40004.12204.12204,800
Jun 25, 20244.63004.63004.51004.51004.5100600
Jun 24, 20244.81004.95004.80004.95004.9500900
Jun 21, 20244.75004.98004.75004.97204.9720800
Jun 20, 20244.89004.91904.56004.91904.91901,200
Jun 18, 20244.62204.97804.62204.97804.9780300
Jun 17, 20244.98005.07604.87005.07605.07604,000
Jun 14, 20245.01005.01005.01005.01005.0100700
Jun 13, 20245.08005.08905.08005.08905.0890300
Jun 12, 20245.10005.10005.10005.10005.1000200
Jun 11, 20245.11505.11505.10005.10005.1000300
Jun 10, 20245.02005.04705.02005.04705.0470400
Jun 7, 20245.05705.29305.05705.29305.2930400
Jun 6, 20245.18005.55005.18005.55005.5500300
Jun 5, 20245.06005.58505.06005.58505.5850400
Jun 4, 20245.37405.60405.37405.60405.6040300
Jun 3, 20245.11005.60205.11005.60205.6020400
May 31, 20245.11005.11005.11005.11005.1100400
May 30, 20245.05005.14005.05005.14005.1400800
May 29, 20245.14005.39205.14005.39205.39201,600
May 28, 20245.35005.42005.35005.42005.4200900
May 24, 20245.42005.42005.42005.42005.4200700
May 23, 20245.51005.51605.51005.51605.5160900
May 22, 20245.44005.73005.44005.73005.73001,000
May 21, 20245.53005.72005.53005.72005.72001,000
May 20, 20245.63005.81005.63005.81005.81001,200
May 17, 20245.49005.93205.35005.93205.9320900
May 16, 20245.28005.80805.28005.80805.80801,200
May 15, 20245.39005.40005.38005.40005.40001,900
May 14, 20245.43705.43705.43705.43705.4370300
May 13, 20245.32005.50005.32005.49005.49002,100
May 10, 20245.27005.50005.27005.50005.50001,300
May 9, 20245.27005.70005.27005.66005.66004,700
May 8, 20245.01005.45005.01005.41005.41001,500
May 7, 20245.10005.37005.10005.18405.18401,500
May 6, 20245.16005.29005.16005.29005.2900500
May 3, 20245.26005.26005.10005.26005.2600600

Related Tickers

WW6.F WW International, Inc.
0.5107
-25.99%
 
EM Smart Share Global Limited
1.0800
0.00%
 
CLIK Click Holdings Limited
0.3450
+59.43%
 
TRNR Interactive Strength Inc.
0.6685
-1.69%
 
IVP Inspire Veterinary Partners, Inc.
1.5500
-1.27%
 
EJH E-Home Household Service Holdings Limited
0.2013
-32.63%
 
WW WW International, Inc.
0.5799
-20.26%
 
FTDR Frontdoor, Inc.
51.50
+10.68%