Medirom Healthcare Technologies Inc. (MRM) stock
MRMNasdaqServices-Personal ServicesFiscal year ends December 31
Financials through fiscal 2024, year ended Dec 31, 2024
$0.33−0.02 (-4.62%)
Close on Oct 30, 2026Market cap $2.61MP/E 1.8Yield –
Price history
Medirom Healthcare Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$0.33
-4.62% on the day
52-week range
$0.245 – $2.33
-85.8% from the high
Change over 52 weeks
-85.2%
From $2.23 on Oct 30, 2025
Average volume
119,079
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $0.345 | $0.35 | $0.33 | $0.33 | -4.62% | 19,083 |
| Oct 29, 2026 | $0.3501 | $0.3539 | $0.345 | $0.346 | -3.24% | 16,328 |
| Oct 28, 2026 | $0.37 | $0.37 | $0.35 | $0.3576 | -2.85% | 25,037 |
| Oct 27, 2026 | $0.369 | $0.37 | $0.36 | $0.3681 | +2.19% | 6,944 |
| Oct 26, 2026 | $0.34 | $0.37 | $0.3399 | $0.3602 | +3.95% | 38,074 |
| Oct 23, 2026 | $0.355 | $0.355 | $0.3358 | $0.3465 | -0.37% | 12,585 |
| Oct 22, 2026 | $0.3327 | $0.3498 | $0.33 | $0.3478 | +3.11% | 58,631 |
| Oct 21, 2026 | $0.37 | $0.37 | $0.3349 | $0.3373 | -4.64% | 33,857 |
| Oct 20, 2026 | $0.351 | $0.3806 | $0.3311 | $0.3537 | -2.43% | 79,067 |
| Oct 19, 2026 | $0.379 | $0.379 | $0.335 | $0.3625 | +0.14% | 66,968 |
| Oct 16, 2026 | $0.39 | $0.41 | $0.35 | $0.362 | -4.41% | 379,762 |
| Oct 15, 2026 | $0.3383 | $0.4796 | $0.305 | $0.3787 | +12.74% | 6,075,769 |
| Oct 14, 2026 | $0.33 | $0.3598 | $0.245 | $0.3359 | +1.79% | 522,887 |
| Oct 13, 2026 | $0.57 | $0.57 | $0.30 | $0.33 | -38.52% | 415,127 |
| Oct 12, 2026 | $0.5826 | $0.5826 | $0.5351 | $0.5368 | -2.89% | 2,614 |
| Oct 9, 2026 | $0.565 | $0.5804 | $0.5451 | $0.5528 | +0.51% | 7,889 |
| Oct 8, 2026 | $0.54 | $0.58 | $0.53 | $0.55 | +0.02% | 8,614 |
| Oct 7, 2026 | $0.5404 | $0.56 | $0.53 | $0.5499 | -0.02% | 24,172 |
| Oct 6, 2026 | $0.594 | $0.6057 | $0.55 | $0.55 | +1.03% | 49,102 |
| Oct 5, 2026 | $0.68 | $0.68 | $0.53 | $0.5444 | -4.84% | 36,055 |
| Oct 2, 2026 | $0.57 | $0.645 | $0.5651 | $0.5721 | -13.32% | 82,109 |
| Oct 1, 2026 | $0.6525 | $0.6861 | $0.624 | $0.66 | +0.29% | 10,123 |
| Sep 30, 2026 | $0.6901 | $0.7252 | $0.6501 | $0.6581 | -3.91% | 11,178 |
| Sep 29, 2026 | $0.68 | $0.71 | $0.65 | $0.6849 | +5.35% | 11,826 |
| Sep 28, 2026 | $0.7602 | $0.8051 | $0.60 | $0.6501 | -12.16% | 93,426 |
| Sep 25, 2026 | $0.75 | $0.75 | $0.70 | $0.7401 | -1.32% | 12,591 |
| Sep 24, 2026 | $0.7001 | $0.8396 | $0.7001 | $0.75 | +2.04% | 26,360 |
| Sep 23, 2026 | $0.7501 | $0.7501 | $0.73 | $0.735 | -4.56% | 3,348 |
| Sep 22, 2026 | $0.7664 | $0.7701 | $0.7664 | $0.7701 | +2.68% | 2,982 |
| Sep 21, 2026 | $0.7601 | $0.7601 | $0.70 | $0.75 | -3.90% | 12,398 |
| Sep 18, 2026 | $0.776 | $0.7848 | $0.7536 | $0.7804 | +3.74% | 1,760 |
| Sep 17, 2026 | $0.82 | $0.82 | $0.73 | $0.7523 | -4.23% | 36,463 |
| Sep 16, 2026 | $0.85 | $0.85 | $0.7855 | $0.7855 | -5.21% | 12,028 |
| Sep 15, 2026 | $0.843 | $0.8545 | $0.8201 | $0.8287 | -0.75% | 5,733 |
| Sep 14, 2026 | $0.86 | $0.8794 | $0.831 | $0.835 | +0.60% | 6,712 |
| Sep 11, 2026 | $0.83 | $0.91 | $0.83 | $0.83 | -5.68% | 11,700 |
| Sep 10, 2026 | $0.9001 | $0.905 | $0.8502 | $0.88 | -3.31% | 6,409 |
| Sep 9, 2026 | $0.92 | $0.92 | $0.9101 | $0.9101 | -1.09% | 1,047 |
| Sep 8, 2026 | $0.93 | $0.93 | $0.9201 | $0.9201 | +0.01% | 1,391 |
| Sep 4, 2026 | $0.9199 | $0.92 | $0.9087 | $0.92 | -0.25% | 17,912 |
| Sep 3, 2026 | $0.96 | $0.96 | $0.9016 | $0.9223 | -2.92% | 5,518 |
| Sep 2, 2026 | $0.9301 | $0.9898 | $0.9003 | $0.95 | +2.14% | 10,014 |
| Sep 1, 2026 | $0.94 | $0.9475 | $0.9301 | $0.9301 | -1.05% | 1,303 |
| Aug 31, 2026 | $0.945 | $0.9898 | $0.9067 | $0.94 | -1.05% | 9,386 |
| Aug 28, 2026 | $0.9303 | $0.9898 | $0.91 | $0.95 | +1.06% | 21,868 |
| Aug 27, 2026 | $0.9403 | $0.962 | $0.9342 | $0.94 | -0.01% | 255,233 |
| Aug 26, 2026 | $0.975 | $0.99 | $0.934 | $0.9401 | -2.14% | 9,925 |
| Aug 25, 2026 | $1.02 | $1.02 | $0.7902 | $0.9607 | +1.12% | 33,788 |
| Aug 24, 2026 | $0.9501 | $0.9683 | $0.95 | $0.9501 | -4.10% | 5,171 |
| Aug 21, 2026 | $0.9901 | $1.05 | $0.99 | $0.9907 | -1.42% | 10,429 |
| Aug 20, 2026 | $1.00 | $1.05 | $0.99 | $1.01 | -1.95% | 13,769 |
| Aug 19, 2026 | $1.03 | $1.07 | $1.00 | $1.03 | -1.44% | 12,595 |
| Aug 18, 2026 | $1.04 | $1.09 | $1.01 | $1.04 | -3.70% | 23,737 |
| Aug 17, 2026 | $1.07 | $1.10 | $1.05 | $1.08 | +0.93% | 11,673 |
| Aug 14, 2026 | $1.05 | $1.08 | $1.01 | $1.07 | +4.90% | 27,824 |
| Aug 13, 2026 | $1.01 | $1.03 | $1.00 | $1.02 | 0.00% | 10,464 |
| Aug 12, 2026 | $1.00 | $1.02 | $0.98 | $1.02 | -2.86% | 7,776 |
| Aug 11, 2026 | $1.03 | $1.06 | $1.00 | $1.05 | +6.60% | 27,672 |
| Aug 10, 2026 | $0.96 | $1.00 | $0.89 | $0.985 | +2.60% | 87,901 |
| Aug 7, 2026 | $0.83 | $0.99 | $0.83 | $0.96 | +4.79% | 75,352 |
| Aug 6, 2026 | $0.90 | $0.989 | $0.87 | $0.9161 | +2.47% | 262,390 |
| Aug 5, 2026 | $0.91 | $0.93 | $0.89 | $0.894 | -1.76% | 193,360 |
| Aug 4, 2026 | $0.8868 | $0.93 | $0.8868 | $0.91 | +2.25% | 8,311 |
| Aug 3, 2026 | $0.9166 | $0.9499 | $0.89 | $0.89 | -6.32% | 19,216 |
| Jul 31, 2026 | $0.94 | $0.99 | $0.93 | $0.95 | 0.00% | 11,091 |
| Jul 30, 2026 | $0.95 | $0.95 | $0.95 | $0.95 | +1.57% | 1,019 |
| Jul 29, 2026 | $0.94 | $0.9699 | $0.90 | $0.9353 | +1.65% | 8,960 |
| Jul 28, 2026 | $0.94 | $0.94 | $0.9201 | $0.9201 | -7.06% | 3,319 |
| Jul 27, 2026 | $0.935 | $1.00 | $0.92 | $0.99 | +0.41% | 29,257 |
| Jul 24, 2026 | $0.9841 | $0.99 | $0.9302 | $0.986 | -1.40% | 4,341 |
| Jul 23, 2026 | $0.93 | $1.01 | $0.93 | $1.00 | -0.99% | 7,550 |
| Jul 22, 2026 | $0.9627 | $1.01 | $0.93 | $1.01 | +2.49% | 18,834 |
| Jul 21, 2026 | $0.985 | $1.00 | $0.9401 | $0.9855 | +1.08% | 5,609 |
| Jul 20, 2026 | $0.93 | $0.975 | $0.93 | $0.975 | +4.83% | 3,526 |
| Jul 17, 2026 | $0.9301 | $0.985 | $0.9301 | $0.9301 | -2.09% | 3,682 |
| Jul 16, 2026 | $0.98 | $1.02 | $0.95 | $0.95 | -5.94% | 7,236 |
| Jul 15, 2026 | $0.9862 | $1.01 | $0.98 | $1.01 | +2.41% | 3,362 |
| Jul 14, 2026 | $0.9505 | $0.9862 | $0.9402 | $0.9862 | +1.15% | 4,183 |
| Jul 13, 2026 | $0.94 | $0.99 | $0.94 | $0.975 | -1.52% | 2,166 |
| Jul 10, 2026 | $0.934 | $0.99 | $0.91 | $0.99 | +6.00% | 26,509 |
| Jul 9, 2026 | $0.9601 | $1.02 | $0.93 | $0.934 | -3.32% | 16,414 |
| Jul 8, 2026 | $0.975 | $1.01 | $0.953 | $0.9661 | -5.28% | 15,092 |
| Jul 7, 2026 | $1.01 | $1.05 | $0.99 | $1.02 | -1.45% | 8,382 |
| Jul 6, 2026 | $0.9907 | $1.06 | $0.9901 | $1.04 | -3.27% | 5,086 |
| Jul 2, 2026 | $1.01 | $1.08 | $1.01 | $1.07 | +0.94% | 10,132 |
| Jul 1, 2026 | $1.03 | $1.07 | $0.9992 | $1.06 | +2.91% | 22,323 |
| Jun 30, 2026 | $1.00 | $1.03 | $0.95 | $1.03 | +3.00% | 11,894 |
| Jun 29, 2026 | $0.9774 | $1.00 | $0.9206 | $1.00 | +0.30% | 60,243 |
| Jun 26, 2026 | $0.994 | $1.04 | $0.939 | $0.997 | -1.29% | 141,788 |
| Jun 25, 2026 | $1.07 | $1.07 | $0.99 | $1.01 | -5.61% | 894,393 |
| Jun 24, 2026 | $1.10 | $1.13 | $1.04 | $1.07 | +0.94% | 20,748 |
| Jun 23, 2026 | $1.08 | $1.13 | $1.04 | $1.06 | -3.64% | 16,773 |
| Jun 22, 2026 | $1.14 | $1.15 | $1.10 | $1.10 | -5.17% | 22,952 |
| Jun 18, 2026 | $1.13 | $1.18 | $1.13 | $1.16 | 0.00% | 22,933 |
| Jun 17, 2026 | $1.14 | $1.19 | $1.13 | $1.16 | -2.52% | 16,298 |
| Jun 16, 2026 | $1.20 | $1.20 | $1.14 | $1.19 | +0.85% | 17,929 |
| Jun 15, 2026 | $1.11 | $1.19 | $1.11 | $1.18 | 0.00% | 25,136 |
| Jun 12, 2026 | $1.12 | $1.18 | $1.12 | $1.18 | 0.00% | 26,046 |
| Jun 11, 2026 | $1.12 | $1.21 | $1.12 | $1.18 | +1.72% | 48,117 |
| Jun 10, 2026 | $1.11 | $1.24 | $1.11 | $1.16 | 0.00% | 64,204 |
| Jun 9, 2026 | $1.17 | $1.21 | $1.12 | $1.16 | -1.69% | 94,164 |
| Jun 8, 2026 | $1.10 | $1.20 | $1.08 | $1.18 | +4.42% | 80,337 |
| Jun 5, 2026 | $1.13 | $1.19 | $1.12 | $1.13 | -5.04% | 46,342 |
| Jun 4, 2026 | $1.17 | $1.19 | $1.13 | $1.19 | 0.00% | 53,357 |
| Jun 3, 2026 | $1.10 | $1.28 | $1.09 | $1.19 | +4.39% | 128,214 |
| Jun 2, 2026 | $1.11 | $1.19 | $1.11 | $1.14 | +2.70% | 75,798 |
| Jun 1, 2026 | $1.17 | $1.22 | $1.08 | $1.11 | -2.63% | 132,616 |
| May 29, 2026 | $1.29 | $1.29 | $1.13 | $1.14 | -5.00% | 158,947 |
| May 28, 2026 | $1.18 | $1.25 | $1.17 | $1.20 | 0.00% | 153,447 |
| May 27, 2026 | $1.01 | $1.29 | $1.01 | $1.20 | +3.45% | 451,050 |
| May 26, 2026 | $1.13 | $1.25 | $0.95 | $1.16 | -8.66% | 811,755 |
| May 22, 2026 | $1.21 | $1.32 | $1.11 | $1.27 | +30.26% | 17,556,870 |
| May 21, 2026 | $0.91 | $0.9999 | $0.91 | $0.975 | +5.96% | 1,424,836 |
| May 20, 2026 | $0.90 | $0.98 | $0.90 | $0.9202 | -0.74% | 11,610 |
| May 19, 2026 | $1.00 | $1.00 | $0.9115 | $0.9271 | -3.82% | 18,327 |
| May 18, 2026 | $0.90 | $0.9944 | $0.90 | $0.9639 | +2.00% | 10,904 |
| May 15, 2026 | $0.90 | $0.98 | $0.90 | $0.945 | +3.85% | 22,683 |
| May 14, 2026 | $0.9501 | $0.9599 | $0.91 | $0.91 | -5.22% | 36,015 |
| May 13, 2026 | $0.98 | $1.00 | $0.96 | $0.9601 | -6.79% | 25,851 |
| May 12, 2026 | $1.04 | $1.05 | $1.01 | $1.03 | -0.96% | 11,620 |
| May 11, 2026 | $1.14 | $1.15 | $1.04 | $1.04 | -7.14% | 30,500 |
| May 8, 2026 | $1.16 | $1.16 | $1.07 | $1.12 | -3.45% | 41,832 |
| May 7, 2026 | $1.20 | $1.21 | $1.16 | $1.16 | -4.13% | 11,761 |
| May 6, 2026 | $1.19 | $1.21 | $1.17 | $1.21 | +0.83% | 25,084 |
| May 5, 2026 | $1.19 | $1.23 | $1.18 | $1.20 | -1.64% | 48,178 |
| May 4, 2026 | $1.22 | $1.24 | $1.20 | $1.22 | 0.00% | 32,575 |
| May 1, 2026 | $1.15 | $1.26 | $1.13 | $1.22 | +5.17% | 73,176 |
| Apr 30, 2026 | $1.18 | $1.20 | $1.14 | $1.16 | -3.33% | 8,430 |
| Apr 29, 2026 | $1.18 | $1.22 | $1.15 | $1.20 | +0.84% | 5,424 |
| Apr 28, 2026 | $1.19 | $1.23 | $1.11 | $1.19 | +2.59% | 30,175 |
| Apr 27, 2026 | $1.19 | $1.21 | $1.12 | $1.16 | -0.86% | 28,841 |
| Apr 24, 2026 | $1.14 | $1.20 | $1.14 | $1.17 | +2.19% | 13,461 |
| Apr 23, 2026 | $1.21 | $1.21 | $1.14 | $1.15 | -7.66% | 57,492 |
| Apr 22, 2026 | $1.21 | $1.24 | $1.18 | $1.24 | +1.64% | 12,632 |
| Apr 21, 2026 | $1.20 | $1.23 | $1.17 | $1.22 | +1.67% | 37,408 |
| Apr 20, 2026 | $1.17 | $1.20 | $1.17 | $1.20 | +2.56% | 13,579 |
| Apr 17, 2026 | $1.24 | $1.26 | $1.16 | $1.17 | -5.65% | 36,815 |
| Apr 16, 2026 | $1.23 | $1.26 | $1.20 | $1.24 | -1.59% | 11,392 |
| Apr 15, 2026 | $1.10 | $1.26 | $1.10 | $1.26 | +13.51% | 112,977 |
| Apr 14, 2026 | $1.09 | $1.14 | $1.09 | $1.11 | +1.83% | 27,117 |
| Apr 13, 2026 | $1.09 | $1.11 | $1.08 | $1.09 | -1.80% | 3,970 |
| Apr 10, 2026 | $1.05 | $1.13 | $1.05 | $1.11 | +2.78% | 26,283 |
| Apr 9, 2026 | $1.09 | $1.09 | $1.07 | $1.08 | -1.82% | 11,612 |
| Apr 8, 2026 | $1.12 | $1.12 | $1.08 | $1.10 | -1.79% | 15,700 |
| Apr 7, 2026 | $1.11 | $1.12 | $1.10 | $1.12 | +1.82% | 15,860 |
| Apr 6, 2026 | $1.11 | $1.11 | $1.10 | $1.10 | -2.65% | 5,375 |
| Apr 2, 2026 | $1.10 | $1.13 | $1.08 | $1.13 | +0.89% | 9,736 |
| Apr 1, 2026 | $1.09 | $1.12 | $1.09 | $1.12 | 0.00% | 15,524 |
| Mar 31, 2026 | $1.04 | $1.13 | $1.04 | $1.12 | +1.82% | 26,584 |
| Mar 30, 2026 | $1.06 | $1.11 | $1.06 | $1.10 | 0.00% | 9,580 |
| Mar 27, 2026 | $1.10 | $1.11 | $1.05 | $1.10 | -2.65% | 29,730 |
| Mar 26, 2026 | $1.13 | $1.14 | $1.12 | $1.13 | 0.00% | 29,557 |
| Mar 25, 2026 | $1.14 | $1.14 | $1.11 | $1.13 | -3.00% | 19,108 |
| Mar 24, 2026 | $1.20 | $1.22 | $1.13 | $1.17 | -4.51% | 52,510 |
| Mar 23, 2026 | $1.25 | $1.25 | $1.19 | $1.22 | -2.40% | 41,880 |
| Mar 20, 2026 | $1.23 | $1.25 | $1.19 | $1.25 | +1.63% | 36,622 |
| Mar 19, 2026 | $1.23 | $1.24 | $1.23 | $1.23 | -2.38% | 8,451 |
| Mar 18, 2026 | $1.23 | $1.30 | $1.21 | $1.26 | +1.61% | 32,287 |
| Mar 17, 2026 | $1.25 | $1.30 | $1.22 | $1.24 | -2.36% | 15,532 |
| Mar 16, 2026 | $1.29 | $1.30 | $1.25 | $1.27 | +0.79% | 13,523 |
| Mar 13, 2026 | $1.24 | $1.27 | $1.24 | $1.26 | -0.79% | 11,158 |
| Mar 12, 2026 | $1.29 | $1.29 | $1.25 | $1.27 | -0.78% | 31,698 |
| Mar 11, 2026 | $1.23 | $1.29 | $1.23 | $1.28 | +0.79% | 19,621 |
| Mar 10, 2026 | $1.27 | $1.28 | $1.24 | $1.27 | -2.31% | 32,945 |
| Mar 9, 2026 | $1.25 | $1.30 | $1.25 | $1.30 | 0.00% | 18,027 |
| Mar 6, 2026 | $1.32 | $1.34 | $1.27 | $1.30 | -3.70% | 12,723 |
| Mar 5, 2026 | $1.28 | $1.35 | $1.28 | $1.35 | +3.05% | 36,358 |
| Mar 4, 2026 | $1.29 | $1.39 | $1.24 | $1.31 | 0.00% | 72,454 |
| Mar 3, 2026 | $1.30 | $1.35 | $1.25 | $1.31 | -3.68% | 136,175 |
| Mar 2, 2026 | $1.27 | $1.38 | $1.18 | $1.36 | -0.73% | 506,870 |
| Feb 27, 2026 | $1.58 | $1.64 | $1.26 | $1.37 | -5.25% | 17,071,070 |
| Feb 26, 2026 | $1.39 | $1.45 | $1.34 | $1.45 | +4.02% | 15,302 |
| Feb 25, 2026 | $1.38 | $1.39 | $1.35 | $1.39 | +4.51% | 15,596 |
| Feb 24, 2026 | $1.38 | $1.39 | $1.31 | $1.33 | -2.92% | 22,955 |
| Feb 23, 2026 | $1.39 | $1.39 | $1.35 | $1.37 | 0.00% | 7,908 |
| Feb 20, 2026 | $1.37 | $1.41 | $1.35 | $1.37 | 0.00% | 21,170 |
| Feb 19, 2026 | $1.40 | $1.43 | $1.35 | $1.37 | +0.74% | 40,026 |
| Feb 18, 2026 | $1.34 | $1.37 | $1.31 | $1.36 | 0.00% | 30,003 |
| Feb 17, 2026 | $1.36 | $1.36 | $1.32 | $1.36 | +2.26% | 13,050 |
| Feb 13, 2026 | $1.27 | $1.36 | $1.27 | $1.33 | +0.76% | 15,478 |
| Feb 12, 2026 | $1.31 | $1.33 | $1.26 | $1.32 | +1.54% | 36,956 |
| Feb 11, 2026 | $1.30 | $1.31 | $1.28 | $1.30 | -2.99% | 21,901 |
| Feb 10, 2026 | $1.37 | $1.37 | $1.30 | $1.34 | 0.00% | 13,894 |
| Feb 9, 2026 | $1.33 | $1.35 | $1.27 | $1.34 | +0.75% | 21,302 |
| Feb 6, 2026 | $1.29 | $1.34 | $1.21 | $1.33 | -0.75% | 114,861 |
| Feb 5, 2026 | $1.42 | $1.43 | $1.30 | $1.34 | -8.22% | 78,464 |
| Feb 4, 2026 | $1.42 | $1.46 | $1.40 | $1.46 | 0.00% | 20,753 |
| Feb 3, 2026 | $1.45 | $1.47 | $1.40 | $1.46 | 0.00% | 32,928 |
| Feb 2, 2026 | $1.48 | $1.49 | $1.41 | $1.46 | -1.35% | 33,339 |
| Jan 30, 2026 | $1.57 | $1.57 | $1.47 | $1.48 | -3.27% | 93,564 |
| Jan 29, 2026 | $1.62 | $1.65 | $1.50 | $1.53 | -8.38% | 87,923 |
| Jan 28, 2026 | $1.65 | $1.67 | $1.62 | $1.67 | 0.00% | 26,040 |
| Jan 27, 2026 | $1.62 | $1.70 | $1.60 | $1.67 | -1.18% | 55,455 |
| Jan 26, 2026 | $1.73 | $1.73 | $1.60 | $1.69 | -1.17% | 176,374 |
| Jan 23, 2026 | $1.72 | $1.72 | $1.68 | $1.71 | -1.16% | 2,521,301 |
| Jan 22, 2026 | $1.71 | $1.74 | $1.70 | $1.73 | +1.76% | 30,352 |
| Jan 21, 2026 | $1.70 | $1.72 | $1.67 | $1.70 | -0.58% | 37,919 |
| Jan 20, 2026 | $1.77 | $1.78 | $1.70 | $1.71 | -2.29% | 41,222 |
| Jan 16, 2026 | $1.73 | $1.75 | $1.69 | $1.75 | 0.00% | 30,688 |
| Jan 15, 2026 | $1.78 | $1.78 | $1.74 | $1.75 | -0.85% | 21,416 |
| Jan 14, 2026 | $1.78 | $1.84 | $1.74 | $1.77 | -1.94% | 51,704 |
| Jan 13, 2026 | $1.88 | $1.92 | $1.77 | $1.80 | -2.70% | 48,174 |
| Jan 12, 2026 | $1.85 | $1.88 | $1.81 | $1.85 | -2.12% | 22,532 |
| Jan 9, 2026 | $1.92 | $1.94 | $1.83 | $1.89 | -2.07% | 69,312 |
| Jan 8, 2026 | $1.88 | $1.94 | $1.88 | $1.93 | +2.66% | 190,250 |
| Jan 7, 2026 | $1.89 | $1.97 | $1.83 | $1.88 | +2.73% | 37,808 |
| Jan 6, 2026 | $1.94 | $1.96 | $1.77 | $1.83 | -4.69% | 102,686 |
| Jan 5, 2026 | $2.02 | $2.02 | $1.91 | $1.92 | -2.04% | 133,914 |
| Jan 2, 2026 | $1.95 | $2.01 | $1.95 | $1.96 | +1.03% | 51,898 |
| Dec 31, 2025 | $1.98 | $2.02 | $1.90 | $1.94 | -2.02% | 53,317 |
| Dec 30, 2025 | $2.18 | $2.18 | $1.98 | $1.98 | -7.04% | 96,746 |
| Dec 29, 2025 | $2.20 | $2.20 | $1.99 | $2.13 | -3.62% | 488,272 |
| Dec 26, 2025 | $2.17 | $2.28 | $2.16 | $2.21 | +3.76% | 426,155 |
| Dec 24, 2025 | $2.15 | $2.18 | $2.10 | $2.13 | -2.29% | 8,577 |
| Dec 23, 2025 | $2.17 | $2.20 | $2.15 | $2.18 | -0.46% | 23,127 |
| Dec 22, 2025 | $2.10 | $2.19 | $2.10 | $2.19 | +2.82% | 40,174 |
| Dec 19, 2025 | $2.14 | $2.14 | $2.10 | $2.13 | +0.47% | 23,562 |
| Dec 18, 2025 | $2.11 | $2.16 | $2.11 | $2.12 | -0.47% | 39,740 |
| Dec 17, 2025 | $2.10 | $2.15 | $2.07 | $2.13 | +1.43% | 33,129 |
| Dec 16, 2025 | $2.08 | $2.13 | $2.07 | $2.10 | +0.96% | 29,306 |
| Dec 15, 2025 | $2.18 | $2.21 | $2.05 | $2.08 | -4.59% | 51,641 |
| Dec 12, 2025 | $2.31 | $2.31 | $2.17 | $2.18 | -5.63% | 73,038 |
| Dec 11, 2025 | $2.30 | $2.33 | $2.25 | $2.31 | +0.43% | 52,023 |
| Dec 10, 2025 | $2.27 | $2.32 | $2.26 | $2.30 | +2.68% | 57,835 |
| Dec 9, 2025 | $2.11 | $2.25 | $2.11 | $2.24 | +6.16% | 94,717 |
| Dec 8, 2025 | $2.13 | $2.13 | $2.06 | $2.11 | -0.47% | 54,129 |
| Dec 5, 2025 | $2.10 | $2.16 | $2.02 | $2.12 | -0.70% | 185,818 |
| Dec 4, 2025 | $2.05 | $2.15 | $2.03 | $2.14 | +4.66% | 757,692 |
| Dec 3, 2025 | $2.02 | $2.06 | $2.02 | $2.04 | -0.49% | 109,406 |
| Dec 2, 2025 | $2.03 | $2.05 | $2.00 | $2.05 | +1.49% | 52,743 |
| Dec 1, 2025 | $2.03 | $2.05 | $1.97 | $2.02 | -0.49% | 36,477 |
| Nov 28, 2025 | $1.99 | $2.05 | $1.98 | $2.03 | +1.75% | 31,457 |
| Nov 26, 2025 | $1.97 | $2.02 | $1.97 | $2.00 | +1.27% | 31,954 |
| Nov 25, 2025 | $2.02 | $2.02 | $1.97 | $1.97 | -2.23% | 34,119 |
| Nov 24, 2025 | $2.01 | $2.04 | $1.98 | $2.02 | +0.25% | 57,135 |
| Nov 21, 2025 | $2.01 | $2.05 | $1.98 | $2.01 | 0.00% | 45,546 |
| Nov 20, 2025 | $2.02 | $2.08 | $1.99 | $2.01 | -2.90% | 35,537 |
| Nov 19, 2025 | $2.08 | $2.10 | $2.00 | $2.07 | -2.36% | 71,367 |
| Nov 18, 2025 | $2.05 | $2.14 | $1.96 | $2.12 | +7.61% | 145,166 |
| Nov 17, 2025 | $1.98 | $2.05 | $1.91 | $1.97 | -1.50% | 69,261 |
| Nov 14, 2025 | $1.99 | $2.05 | $1.98 | $2.00 | +1.01% | 40,564 |
| Nov 13, 2025 | $2.07 | $2.07 | $1.98 | $1.98 | -5.71% | 59,140 |
| Nov 12, 2025 | $2.03 | $2.10 | $2.01 | $2.10 | +1.45% | 38,032 |
| Nov 11, 2025 | $2.01 | $2.10 | $2.01 | $2.07 | +1.97% | 57,557 |
| Nov 10, 2025 | $1.98 | $2.06 | $1.98 | $2.03 | +2.01% | 55,437 |
| Nov 7, 2025 | $1.98 | $2.05 | $1.94 | $1.99 | +1.53% | 104,487 |
| Nov 6, 2025 | $1.94 | $2.01 | $1.92 | $1.96 | +1.55% | 90,785 |
| Nov 5, 2025 | $1.97 | $1.98 | $1.93 | $1.93 | -2.53% | 39,571 |
| Nov 4, 2025 | $1.90 | $2.04 | $1.88 | $1.98 | +3.13% | 128,593 |
| Nov 3, 2025 | $2.04 | $2.04 | $1.90 | $1.92 | -6.80% | 124,880 |
| Oct 31, 2025 | $2.11 | $2.15 | $1.95 | $2.06 | -7.62% | 402,569 |
| Oct 30, 2025 | $2.08 | $2.29 | $2.08 | $2.23 | +7.73% | 5,403,949 |
| Oct 29, 2025 | $2.57 | $2.66 | $2.07 | $2.07 | -20.99% | 540,405 |
| Oct 28, 2025 | $2.60 | $2.73 | $2.60 | $2.62 | -1.50% | 81,774 |
| Oct 27, 2025 | $2.71 | $2.73 | $2.61 | $2.66 | -1.85% | 225,973 |
| Oct 24, 2025 | $2.59 | $2.85 | $2.56 | $2.71 | +4.63% | 451,299 |
| Oct 23, 2025 | $2.42 | $2.62 | $2.42 | $2.59 | +4.86% | 125,477 |
| Oct 22, 2025 | $2.42 | $2.62 | $2.38 | $2.47 | -2.76% | 391,198 |
| Oct 21, 2025 | $2.37 | $2.58 | $2.37 | $2.54 | +4.53% | 504,043 |
| Oct 20, 2025 | $2.50 | $2.52 | $2.40 | $2.43 | – | 273,396 |
Seasonality
MRM return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | -7.0% | -10.8% | 18.3% | 9.9% | -10.0% | -4.6% | 9.5% | -2.3% | -15.2% | 2.1% | -17.7% |
| Months up | 3 of 6 | 2 of 6 | 2 of 6 | 4 of 6 | 1 of 6 | 1 of 6 | 2 of 6 | 2 of 6 | 3 of 6 | 0 of 6 | 2 of 5 | 1 of 5 |
| 2026 | -23.7% | -7.4% | -18.2% | 3.6% | -1.7% | -9.6% | -7.8% | -1.1% | -30.0% | -49.9% | ||
| 2025 | -9.9% | -25.4% | -46.9% | 112.1% | 98.7% | -8.4% | -16.2% | 51.3% | 17.8% | -2.8% | -1.5% | -4.4% |
| 2024 | 4.9% | -0.5% | 2.8% | -9.6% | -7.9% | -23.3% | -6.1% | 43.8% | -43.3% | -7.1% | 21.6% | -69.6% |
| 2023 | 39.0% | 0.6% | -2.5% | -5.0% | -0.5% | -6.5% | 18.4% | -21.5% | 14.5% | -6.7% | -11.1% | 19.4% |
| 2022 | 8.1% | 4.7% | 7.3% | 4.9% | -9.2% | -14.6% | 7.5% | -5.1% | -0.8% | -2.1% | -3.4% | -21.2% |
| 2021 | -0.3% | -14.3% | -7.3% | 3.8% | -19.9% | 2.2% | -23.7% | -10.3% | 28.3% | -22.7% | 5.0% | -12.5% |