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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $0.6525 | $0.6861 | $0.245 | $0.33 | -49.86% | 7,970,797 |
| Sep 2026 | $0.94 | $0.9898 | $0.60 | $0.6581 | -29.99% | 292,099 |
| Aug 2026 | $0.9166 | $1.10 | $0.7902 | $0.94 | -1.05% | 1,127,840 |
| Jul 2026 | $1.03 | $1.08 | $0.90 | $0.95 | -7.77% | 218,073 |
| Jun 2026 | $1.17 | $1.28 | $0.9206 | $1.03 | -9.65% | 2,000,282 |
| May 2026 | $1.15 | $1.32 | $0.90 | $1.14 | -1.72% | 20,957,021 |
| Apr 2026 | $1.09 | $1.26 | $1.05 | $1.16 | +3.57% | 499,803 |
| Mar 2026 | $1.27 | $1.39 | $1.04 | $1.12 | -18.25% | 1,193,393 |
| Feb 2026 | $1.48 | $1.64 | $1.21 | $1.37 | -7.43% | 17,626,956 |
| Jan 2026 | $1.95 | $2.02 | $1.47 | $1.48 | -23.71% | 3,830,532 |
| Dec 2025 | $2.03 | $2.33 | $1.90 | $1.94 | -4.43% | 2,787,624 |
| Nov 2025 | $2.04 | $2.14 | $1.88 | $2.03 | -1.46% | 1,260,588 |
| Oct 2025 | $2.10 | $2.85 | $1.89 | $2.06 | -2.83% | 47,990,541 |
| Sep 2025 | $1.73 | $4.45 | $1.42 | $2.12 | +17.78% | 105,611,550 |
| Aug 2025 | $1.11 | $3.53 | $1.10 | $1.80 | +51.26% | 163,931,644 |
| Jul 2025 | $1.41 | $1.50 | $1.11 | $1.19 | -16.20% | 514,671 |
| Jun 2025 | $1.62 | $1.75 | $1.32 | $1.42 | -8.39% | 737,744 |
| May 2025 | $0.7538 | $2.03 | $0.7209 | $1.55 | +98.72% | 17,365,081 |
| Apr 2025 | $0.368 | $1.25 | $0.3513 | $0.78 | +112.13% | 79,468,912 |
| Mar 2025 | $0.6506 | $0.8527 | $0.3403 | $0.3677 | -46.86% | 21,948,583 |
| Feb 2025 | $0.93 | $0.98 | $0.668 | $0.692 | -25.43% | 523,056 |
| Jan 2025 | $1.05 | $1.16 | $0.8327 | $0.928 | -9.90% | 1,567,585 |
| Dec 2024 | $3.40 | $3.70 | $0.90 | $1.03 | -69.62% | 10,742,820 |
| Nov 2024 | $2.70 | $3.40 | $2.42 | $3.39 | +21.64% | 114,992 |
| Oct 2024 | $2.96 | $5.30 | $2.43 | $2.79 | -7.10% | 1,382,191 |
| Sep 2024 | $5.13 | $5.15 | $2.94 | $3.00 | -43.29% | 316,091 |
| Aug 2024 | $3.50 | $8.39 | $2.27 | $5.29 | +43.75% | 41,689,642 |
| Jul 2024 | $3.76 | $4.92 | $3.54 | $3.68 | -6.12% | 53,652 |
| Jun 2024 | $5.11 | $5.60 | $3.40 | $3.92 | -23.29% | 24,517 |
| May 2024 | $5.00 | $5.93 | $5.00 | $5.11 | -7.93% | 28,622 |
| Apr 2024 | $6.02 | $6.30 | $5.49 | $5.55 | -9.61% | 52,868 |
| Mar 2024 | $5.89 | $6.20 | $5.78 | $6.14 | +2.85% | 54,470 |
| Feb 2024 | $5.86 | $6.00 | $5.70 | $5.97 | -0.50% | 49,060 |
| Jan 2024 | $5.79 | $6.30 | $5.01 | $6.00 | +4.90% | 116,272 |
| Dec 2023 | $4.55 | $5.77 | $3.50 | $5.72 | +19.42% | 89,348 |
| Nov 2023 | $5.35 | $5.38 | $4.15 | $4.79 | -11.13% | 76,533 |
| Oct 2023 | $5.29 | $5.88 | $5.13 | $5.39 | -6.75% | 68,667 |
| Sep 2023 | $4.36 | $6.00 | $4.36 | $5.78 | +14.46% | 87,221 |
| Aug 2023 | $6.63 | $6.63 | $4.50 | $5.05 | -21.46% | 119,808 |
| Jul 2023 | $5.45 | $7.40 | $5.20 | $6.43 | +18.42% | 90,713 |
| Jun 2023 | $5.80 | $6.10 | $5.30 | $5.43 | -6.54% | 64,822 |
| May 2023 | $5.56 | $6.20 | $5.20 | $5.81 | -0.51% | 78,454 |
| Apr 2023 | $6.35 | $6.35 | $4.80 | $5.84 | -5.04% | 50,455 |
| Mar 2023 | $6.05 | $7.20 | $5.80 | $6.15 | -2.54% | 154,189 |
| Feb 2023 | $6.02 | $6.50 | $5.50 | $6.31 | +0.64% | 62,844 |
| Jan 2023 | $4.65 | $6.50 | $4.01 | $6.27 | +39.02% | 34,544 |
| Dec 2022 | $5.80 | $6.90 | $4.32 | $4.51 | -21.15% | 62,762 |
| Nov 2022 | $5.90 | $6.00 | $5.00 | $5.72 | -3.38% | 46,747 |
| Oct 2022 | $6.01 | $6.10 | $5.90 | $5.92 | -2.15% | 13,057 |
| Sep 2022 | $6.09 | $6.23 | $5.77 | $6.05 | -0.82% | 16,424 |
| Aug 2022 | $6.27 | $7.08 | $6.06 | $6.10 | -5.13% | 106,140 |
| Jul 2022 | $6.00 | $6.63 | $5.71 | $6.43 | +7.53% | 19,499 |
| Jun 2022 | $7.00 | $7.00 | $5.70 | $5.98 | -14.57% | 21,642 |
| May 2022 | $7.99 | $8.28 | $5.75 | $7.00 | -9.21% | 48,340 |
| Apr 2022 | $7.35 | $8.65 | $7.35 | $7.71 | +4.90% | 118,188 |
| Mar 2022 | $6.94 | $9.80 | $6.51 | $7.35 | +7.30% | 207,246 |
| Feb 2022 | $6.41 | $7.84 | $5.90 | $6.85 | +4.74% | 189,459 |
| Jan 2022 | $6.00 | $7.78 | $5.84 | $6.54 | +8.05% | 295,366 |
| Dec 2021 | $6.76 | $7.77 | $5.47 | $6.05 | -12.53% | 284,965 |
| Nov 2021 | $6.70 | $7.85 | $6.68 | $6.92 | +5.01% | 456,509 |
| Oct 2021 | $8.10 | $10.29 | $6.25 | $6.59 | -22.65% | 1,429,982 |
| Sep 2021 | $6.33 | $18.45 | $6.30 | $8.52 | +28.33% | 52,755,457 |
| Aug 2021 | $7.40 | $7.60 | $5.46 | $6.64 | -10.29% | 317,646 |
| Jul 2021 | $9.72 | $9.99 | $7.40 | $7.40 | -23.71% | 625,134 |
| Jun 2021 | $9.40 | $12.00 | $8.80 | $9.70 | +2.16% | 742,428 |
| May 2021 | $12.00 | $13.18 | $8.70 | $9.49 | -19.88% | 954,658 |
| Apr 2021 | $11.45 | $16.20 | $8.55 | $11.85 | +3.82% | 1,375,236 |
| Mar 2021 | $12.77 | $12.77 | $8.74 | $11.41 | -7.28% | 151,645 |
| Feb 2021 | $14.28 | $14.83 | $12.00 | $12.31 | -14.29% | 426,599 |
| Jan 2021 | $14.62 | $19.45 | $12.70 | $14.36 | -0.26% | 3,304,525 |
| Dec 2020 | $19.80 | $19.80 | $13.62 | $14.40 | -10.00% | 1,033,848 |
| Feb 2010 | $15.99 | $16.05 | $15.99 | $16.00 | +0.06% | 36,760 |
| Jan 2010 | $15.89 | $16.05 | $15.85 | $15.99 | +0.44% | 604,164 |
| Dec 2009 | $9.25 | $16.05 | $8.75 | $15.92 | +73.80% | 1,103,812 |
| Nov 2009 | $7.94 | $10.18 | $7.81 | $9.16 | +15.95% | 326,419 |
| Oct 2009 | $7.78 | $9.27 | $7.62 | $7.90 | +2.60% | 393,505 |
| Sep 2009 | $7.99 | $9.10 | $7.08 | $7.70 | -1.28% | 467,528 |
| Aug 2009 | $8.50 | $9.60 | $7.08 | $7.80 | -7.69% | 462,660 |
| Jul 2009 | $8.83 | $9.66 | $7.39 | $8.45 | -0.24% | 410,429 |
| Jun 2009 | $11.10 | $13.38 | $7.46 | $8.47 | -23.83% | 1,575,128 |
| May 2009 | $3.85 | $11.72 | $3.37 | $11.12 | +197.33% | 984,349 |
| Apr 2009 | $2.13 | $3.88 | $2.13 | $3.74 | +78.10% | 113,959 |
| Mar 2009 | $1.88 | $2.18 | $1.54 | $2.10 | +6.06% | 59,548 |
| Feb 2009 | $2.25 | $2.56 | $1.58 | $1.98 | -12.00% | 44,686 |
| Jan 2009 | $2.95 | $3.02 | $2.12 | $2.25 | -20.49% | 42,370 |
| Dec 2008 | $2.51 | $3.50 | $1.75 | $2.83 | +10.55% | 256,511 |
| Nov 2008 | $3.14 | $4.15 | $2.25 | $2.56 | -17.42% | 124,316 |
| Oct 2008 | $4.95 | $5.50 | $0.80 | $3.10 | -43.12% | 61,235 |
| Sep 2008 | $5.46 | $5.75 | $3.50 | $5.45 | -1.62% | 46,411 |
| Aug 2008 | $5.00 | $6.35 | $3.52 | $5.54 | +10.80% | 80,792 |
| Jul 2008 | $5.00 | $5.55 | $4.80 | $5.00 | -2.91% | 23,630 |
| Jun 2008 | $6.86 | $7.29 | $4.92 | $5.15 | -26.43% | 34,430 |
| May 2008 | $4.95 | $7.00 | $4.75 | $7.00 | +38.61% | 41,180 |
| Apr 2008 | $6.60 | $6.60 | $4.45 | $5.05 | -24.85% | 120,259 |
| Mar 2008 | $7.05 | $7.20 | $6.43 | $6.72 | -6.01% | 10,100 |
| Feb 2008 | $8.22 | $8.83 | $7.10 | $7.15 | -12.80% | 29,900 |
| Jan 2008 | $9.85 | $10.04 | $8.04 | $8.20 | -17.42% | 34,700 |
| Dec 2007 | $9.10 | $10.30 | $8.64 | $9.93 | +7.93% | 45,100 |
| Nov 2007 | $9.95 | $10.10 | $9.00 | $9.20 | -8.37% | 421,600 |
| Oct 2007 | $9.85 | $10.04 | $9.75 | $10.04 | +1.41% | 25,800 |
| Sep 2007 | $10.30 | $10.45 | $9.75 | $9.90 | -2.94% | 41,800 |
| Aug 2007 | $9.85 | $10.44 | $9.65 | $10.20 | +3.55% | 89,500 |
| Jul 2007 | $9.76 | $10.00 | $9.50 | $9.85 | -0.10% | 85,400 |
| Jun 2007 | $9.95 | $10.00 | $9.50 | $9.86 | -0.40% | 40,100 |
| May 2007 | $9.41 | $10.60 | $9.20 | $9.90 | +5.21% | 38,900 |
| Apr 2007 | $9.72 | $10.03 | $8.70 | $9.41 | -1.98% | 213,700 |
| Mar 2007 | $9.02 | $9.97 | $8.65 | $9.60 | +6.43% | 266,100 |
| Feb 2007 | $9.56 | $9.56 | $9.02 | $9.02 | -5.65% | 28,100 |
| Jan 2007 | $10.00 | $10.10 | $9.40 | $9.56 | -4.40% | 38,100 |
| Dec 2006 | $10.05 | $10.09 | $9.75 | $10.00 | -0.99% | 39,300 |
| Nov 2006 | $10.18 | $10.40 | $9.90 | $10.10 | +11.11% | 41,400 |
| Jan 2006 | $9.00 | $9.09 | $8.81 | $9.09 | – | 12,700 |
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% |