Free Trial
The Market Does Not Wait. MarketBeat All Access for Just $149
Get the Deal
Claim MarketBeat All Access Sale Promotion

Medirom Healthcare Technologies (MRM) Stock Chart & Stock Price History

Medirom Healthcare Technologies logo
$0.98 +0.05 (+5.96%)
Closing price 05/21/2026 04:00 PM Eastern
Extended Trading
$1.23 +0.25 (+25.64%)
As of 05:10 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Medirom Healthcare Technologies Stock Price Performance

The Medirom Healthcare Technologies (MRM) stock chart highlights key performance trends across multiple timeframes. Since the beginning of the year, the stock decreased 49.74%. In the past month, the stock has decreased 21.37%, reflecting recent market activity.

As of the latest close, Medirom Healthcare Technologies traded at $0.98 with a market cap of $27.68 million and volume of 82,098 shares.

Receive MRM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Medirom Healthcare Technologies and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+3.17%
1 Month
Performance
-21.37%
3 Month
Performance
-28.83%
Year-To-Date
Performance
-49.74%

MRM Stock Chart for Friday, May, 22, 2026

Medirom Healthcare Technologies Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2026$0.92$0.98
+5.96%
$1.00$0.9182,098 shs$27.68 million
05/20/2026$0.93$0.92
-0.74%
$0.98$0.908,301 shs$26.12 million
05/19/2026$0.96$0.93
-3.82%
$1.00$0.9118,321 shs$26.32 million
05/18/2026$0.95$0.96
+2.00%
$0.99$0.9010,796 shs$27.36 million
05/15/2026$0.91$0.95
+3.85%
$0.98$0.9022,681 shs$26.83 million
05/14/2026$0.96$0.91
-5.22%
$0.96$0.9134,255 shs$25.84 million
05/13/2026$1.03$0.96
-6.79%
$1.00$0.9625,845 shs$27.26 million
05/12/2026$1.04$1.03
-0.96%
$1.05$1.0111,507 shs$29.24 million
05/11/2026$1.12$1.04
-7.14%
$1.15$1.0430,256 shs$29.53 million
05/08/2026$1.16$1.12
-3.45%
$1.16$1.0741,824 shs$32.93 million
05/07/2026$1.21$1.16
-4.13%
$1.21$1.1611,761 shs$32.93 million
05/06/2026$1.20$1.21
+0.83%
$1.21$1.1725,000 shs$34.35 million
05/05/2026N/A$1.20$1.23$1.1823,120 shs$34.07 million
04/30/2026$1.20$1.16
-3.33%
$1.20$1.148,430 shs$32.93 million
04/29/2026$1.19$1.20
+0.84%
$1.22$1.155,423 shs$34.07 million
04/28/2026$1.16$1.19
+2.59%
$1.23$1.1129,075 shs$33.78 million
04/27/2026$1.18$1.16
-2.03%
$1.21$1.1228,835 shs$32.93 million
04/24/2026$1.15$1.18
+3.41%
$1.20$1.1413,460 shs$33.61 million
04/23/2026$1.24$1.15
-7.66%
$1.21$1.1457,401 shs$35.20 million
04/22/2026$1.22$1.24
+1.64%
$1.24$1.1812,610 shs$35.20 million
04/21/2026$1.20$1.22
+1.67%
$1.23$1.1737,405 shs$34.64 million

This page (NASDAQ:MRM) was last updated on 5/22/2026 by MarketBeat.com Staff.
From Our Partners