Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Medirom Healthc (MRM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.7601 0.7601 0.64 0.6501 9,503
25th Sep 2026 (Fri) 0.70 0.7401 0.70 0.7699 1,453
24th Sep 2026 (Thu) 0.779 0.779 0.7701 0.77 588
23rd Sep 2026 (Wed) 0.75 0.75 0.73 0.735 405
22nd Sep 2026 (Tue) 0.7666 0.7666 0.7665 0.7601 0
21st Sep 2026 (Mon) 0.76 0.76 0.74 0.75 667
18th Sep 2026 (Fri) 0.77 0.77 0.77 0.7804 100
17th Sep 2026 (Thu) 0.7701 0.7701 0.7312 0.7523 7,064
16th Sep 2026 (Wed) 0.80 0.80 0.79 0.7855 330
15th Sep 2026 (Tue) 0.85 0.85 0.84 0.8287 546
14th Sep 2026 (Mon) 0.831 0.875 0.831 0.835 702
11th Sep 2026 (Fri) 0.88 0.88 0.85 0.83 706
10th Sep 2026 (Thu) 0.90 0.90 0.8675 0.88 967
9th Sep 2026 (Wed) 0.92 0.92 0.92 0.9101 128
8th Sep 2026 (Tue) 0.9201 0.9201 0.9201 0.9201 166
7th Sep 2026 (Mon) 0.9199 0.9199 0.9199 0.92 860
4th Sep 2026 (Fri) 0.9199 0.9199 0.9199 0.92 860
3rd Sep 2026 (Thu) 0.9101 0.9101 0.91 0.9223 741
2nd Sep 2026 (Wed) 0.9301 0.95 0.9301 0.95 60
1st Sep 2026 (Tue) 0.9301 0.9301 0.9301 0.9301 16
31st Aug 2026 (Mon) 0.9363 0.9363 0.9363 0.94 1,019
28th Aug 2026 (Fri) 0.9201 0.9201 0.91 0.95 2,905
27th Aug 2026 (Thu) 0.95 0.95 0.94 0.94 18,848
26th Aug 2026 (Wed) 0.95 0.95 0.9401 0.9401 52
25th Aug 2026 (Tue) 0.95 0.98 0.7902 0.9607 475
24th Aug 2026 (Mon) 0.9502 0.9502 0.95 0.9501 62
21st Aug 2026 (Fri) 0.99 0.9907 0.99 0.9907 475
20th Aug 2026 (Thu) 1.00 1.00 0.9901 1.005 312
19th Aug 2026 (Wed) 1.02 1.02 1.00 1.025 200
18th Aug 2026 (Tue) 1.06 1.06 1.03 1.04 1,206
17th Aug 2026 (Mon) 1.08 1.08 1.08 1.08 118
14th Aug 2026 (Fri) 1.05 1.08 1.05 1.07 2,627
13th Aug 2026 (Thu) 1.01 1.02 1.01 1.02 2,274
12th Aug 2026 (Wed) 0.98 1.02 0.98 1.02 706
11th Aug 2026 (Tue) 1.00 1.05 1.00 1.05 3,667
10th Aug 2026 (Mon) 0.9501 1.00 0.8932 0.985 3,479
7th Aug 2026 (Fri) 0.9001 0.99 0.9001 0.96 2,704
6th Aug 2026 (Thu) 0.8964 0.97 0.87 0.9161 3,211
5th Aug 2026 (Wed) 0.91 0.91 0.89 0.894 13,580
4th Aug 2026 (Tue) 0.90 0.91 0.90 0.91 861
3rd Aug 2026 (Mon) 0.93 0.93 0.89 0.89 3,984
31st Jul 2026 (Fri) 0.93 0.95 0.93 0.95 1,150
30th Jul 2026 (Thu) 0.95 0.95 0.95 0.95 317
29th Jul 2026 (Wed) 0.93 0.93 0.90 0.9353 624
FTSE 100 Latest
Value10,684.88
Change-10.37