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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $0.34 | $0.37 | $0.33 | $0.33 | -4.76% | 105,466 |
| Oct 19, 2026 | $0.379 | $0.3806 | $0.33 | $0.3465 | -4.28% | 251,108 |
| Oct 12, 2026 | $0.5826 | $0.5826 | $0.245 | $0.362 | -34.52% | 7,396,159 |
| Oct 5, 2026 | $0.68 | $0.68 | $0.53 | $0.5528 | -3.37% | 125,832 |
| Sep 28, 2026 | $0.7602 | $0.8051 | $0.5651 | $0.5721 | -22.70% | 208,662 |
| Sep 21, 2026 | $0.7601 | $0.8396 | $0.70 | $0.7401 | -5.16% | 57,679 |
| Sep 14, 2026 | $0.86 | $0.8794 | $0.73 | $0.7804 | -5.98% | 62,696 |
| Sep 8, 2026 | $0.93 | $0.93 | $0.83 | $0.83 | -9.78% | 20,547 |
| Aug 31, 2026 | $0.945 | $0.9898 | $0.9003 | $0.92 | -3.16% | 44,133 |
| Aug 24, 2026 | $0.9501 | $1.02 | $0.7902 | $0.95 | -4.11% | 325,985 |
| Aug 17, 2026 | $1.07 | $1.10 | $0.99 | $0.9907 | -7.41% | 72,203 |
| Aug 10, 2026 | $0.96 | $1.08 | $0.89 | $1.07 | +11.46% | 161,637 |
| Aug 3, 2026 | $0.9166 | $0.99 | $0.83 | $0.96 | +1.05% | 558,629 |
| Jul 27, 2026 | $0.935 | $1.00 | $0.90 | $0.95 | -3.65% | 53,646 |
| Jul 20, 2026 | $0.93 | $1.01 | $0.93 | $0.986 | +6.01% | 39,860 |
| Jul 13, 2026 | $0.94 | $1.02 | $0.9301 | $0.9301 | -6.05% | 20,629 |
| Jul 6, 2026 | $0.9907 | $1.06 | $0.91 | $0.99 | -7.48% | 71,483 |
| Jun 29, 2026 | $0.9774 | $1.08 | $0.9206 | $1.07 | +7.32% | 104,592 |
| Jun 22, 2026 | $1.14 | $1.15 | $0.939 | $0.997 | -14.05% | 1,096,654 |
| Jun 15, 2026 | $1.11 | $1.20 | $1.11 | $1.16 | -1.69% | 82,296 |
| Jun 8, 2026 | $1.10 | $1.24 | $1.08 | $1.18 | +4.42% | 312,868 |
| Jun 1, 2026 | $1.17 | $1.28 | $1.08 | $1.13 | -0.88% | 436,327 |
| May 26, 2026 | $1.13 | $1.29 | $0.95 | $1.14 | -10.24% | 1,575,199 |
| May 18, 2026 | $0.90 | $1.32 | $0.90 | $1.27 | +34.39% | 19,022,547 |
| May 11, 2026 | $1.14 | $1.15 | $0.90 | $0.945 | -15.63% | 126,669 |
| May 4, 2026 | $1.22 | $1.24 | $1.07 | $1.12 | -8.20% | 159,430 |
| Apr 27, 2026 | $1.19 | $1.26 | $1.11 | $1.22 | +4.26% | 146,046 |
| Apr 20, 2026 | $1.17 | $1.24 | $1.14 | $1.17 | +0.01% | 134,572 |
| Apr 13, 2026 | $1.09 | $1.26 | $1.08 | $1.17 | +5.41% | 192,271 |
| Apr 6, 2026 | $1.11 | $1.13 | $1.05 | $1.11 | -1.77% | 74,830 |
| Mar 30, 2026 | $1.06 | $1.13 | $1.04 | $1.13 | +2.73% | 61,424 |
| Mar 23, 2026 | $1.25 | $1.25 | $1.05 | $1.10 | -12.00% | 172,785 |
| Mar 16, 2026 | $1.29 | $1.30 | $1.19 | $1.25 | -0.79% | 106,415 |
| Mar 9, 2026 | $1.25 | $1.30 | $1.23 | $1.26 | -3.08% | 113,449 |
| Mar 2, 2026 | $1.27 | $1.39 | $1.18 | $1.30 | -5.11% | 764,580 |
| Feb 23, 2026 | $1.39 | $1.64 | $1.26 | $1.37 | 0.00% | 17,132,831 |
| Feb 17, 2026 | $1.36 | $1.43 | $1.31 | $1.37 | +3.01% | 104,249 |
| Feb 9, 2026 | $1.33 | $1.37 | $1.26 | $1.33 | 0.00% | 109,531 |
| Feb 2, 2026 | $1.48 | $1.49 | $1.21 | $1.33 | -10.14% | 280,345 |
| Jan 26, 2026 | $1.73 | $1.73 | $1.47 | $1.48 | -13.45% | 439,356 |
| Jan 20, 2026 | $1.77 | $1.78 | $1.67 | $1.71 | -2.29% | 2,630,794 |
| Jan 12, 2026 | $1.85 | $1.92 | $1.69 | $1.75 | -7.41% | 174,514 |
| Jan 5, 2026 | $2.02 | $2.02 | $1.77 | $1.89 | -3.57% | 533,970 |
| Dec 29, 2025 | $2.20 | $2.20 | $1.90 | $1.96 | -11.31% | 690,233 |
| Dec 22, 2025 | $2.10 | $2.28 | $2.10 | $2.21 | +3.76% | 498,033 |
| Dec 15, 2025 | $2.18 | $2.21 | $2.05 | $2.13 | -2.29% | 177,378 |
| Dec 8, 2025 | $2.13 | $2.33 | $2.06 | $2.18 | +2.83% | 331,742 |
| Dec 1, 2025 | $2.03 | $2.16 | $1.97 | $2.12 | +4.43% | 1,142,136 |
| Nov 24, 2025 | $2.01 | $2.05 | $1.97 | $2.03 | +1.00% | 154,665 |
| Nov 17, 2025 | $1.98 | $2.14 | $1.91 | $2.01 | +0.50% | 366,877 |
| Nov 10, 2025 | $1.98 | $2.10 | $1.98 | $2.00 | +0.50% | 250,730 |
| Nov 3, 2025 | $2.04 | $2.05 | $1.88 | $1.99 | -3.40% | 488,316 |
| Oct 27, 2025 | $2.71 | $2.73 | $1.95 | $2.06 | -23.99% | 6,654,670 |
| Oct 20, 2025 | $2.50 | $2.85 | $2.37 | $2.71 | +11.07% | 1,745,413 |
| Oct 13, 2025 | $2.03 | $2.52 | $2.00 | $2.44 | +14.02% | 2,880,881 |
| Oct 6, 2025 | $2.10 | $2.53 | $1.89 | $2.14 | +4.39% | 35,156,203 |
| Sep 29, 2025 | $2.77 | $2.77 | $1.95 | $2.05 | -30.27% | 4,587,508 |
| Sep 22, 2025 | $1.75 | $4.45 | $1.45 | $2.94 | +67.05% | 97,032,156 |
| Sep 15, 2025 | $1.85 | $1.90 | $1.73 | $1.76 | -7.37% | 2,094,566 |
| Sep 8, 2025 | $1.59 | $2.19 | $1.51 | $1.90 | +15.85% | 2,879,447 |
| Sep 2, 2025 | $1.73 | $1.76 | $1.42 | $1.64 | -8.89% | 571,247 |
| Aug 25, 2025 | $2.06 | $2.08 | $1.71 | $1.80 | +1.69% | 17,329,313 |
| Aug 18, 2025 | $2.20 | $2.21 | $1.67 | $1.77 | -16.51% | 9,460,571 |
| Aug 11, 2025 | $2.24 | $3.17 | $1.90 | $2.12 | -23.19% | 9,274,136 |
| Aug 4, 2025 | $1.29 | $3.53 | $1.10 | $2.76 | +121.69% | 127,847,496 |
| Jul 28, 2025 | $1.32 | $1.40 | $1.11 | $1.25 | -5.68% | 135,642 |
| Jul 21, 2025 | $1.40 | $1.45 | $1.32 | $1.32 | -4.91% | 114,574 |
| Jul 14, 2025 | $1.37 | $1.45 | $1.34 | $1.39 | +1.40% | 136,474 |
| Jul 7, 2025 | $1.39 | $1.45 | $1.33 | $1.37 | -2.92% | 126,900 |
| Jun 30, 2025 | $1.36 | $1.50 | $1.32 | $1.41 | +4.45% | 30,504 |
| Jun 23, 2025 | $1.49 | $1.50 | $1.32 | $1.35 | -9.69% | 137,050 |
| Jun 16, 2025 | $1.61 | $1.65 | $1.49 | $1.49 | -4.18% | 55,983 |
| Jun 9, 2025 | $1.59 | $1.69 | $1.52 | $1.56 | -2.19% | 167,908 |
| Jun 2, 2025 | $1.62 | $1.75 | $1.39 | $1.60 | +2.90% | 367,508 |
| May 26, 2025 | $1.49 | $1.63 | $1.13 | $1.55 | +3.33% | 770,175 |
| May 19, 2025 | $0.85 | $2.03 | $0.7221 | $1.50 | +78.38% | 16,267,075 |
| May 12, 2025 | $0.8542 | $0.9599 | $0.7348 | $0.8409 | -8.02% | 94,931 |
| May 5, 2025 | $0.845 | $0.95 | $0.7209 | $0.9142 | +7.68% | 147,883 |
| Apr 28, 2025 | $0.71 | $1.00 | $0.601 | $0.849 | +10.98% | 184,717 |
| Apr 21, 2025 | $0.781 | $0.898 | $0.71 | $0.765 | -3.29% | 124,595 |
| Apr 14, 2025 | $0.9588 | $0.9985 | $0.60 | $0.791 | -25.38% | 360,854 |
| Apr 7, 2025 | $0.51 | $1.25 | $0.4501 | $1.06 | +104.79% | 23,102,284 |
| Mar 31, 2025 | $0.35 | $0.89 | $0.3403 | $0.5176 | +43.78% | 55,842,134 |
| Mar 24, 2025 | $0.45 | $0.45 | $0.3544 | $0.36 | -16.28% | 349,953 |
| Mar 17, 2025 | $0.6266 | $0.6266 | $0.4041 | $0.43 | -38.57% | 1,243,408 |
| Mar 10, 2025 | $0.6466 | $0.8527 | $0.529 | $0.70 | +4.48% | 20,177,914 |
| Mar 3, 2025 | $0.6506 | $0.6835 | $0.60 | $0.67 | -3.18% | 116,653 |
| Feb 24, 2025 | $0.76 | $0.8487 | $0.668 | $0.692 | -18.59% | 157,625 |
| Feb 18, 2025 | $0.8174 | $0.901 | $0.7556 | $0.85 | +6.25% | 129,373 |
| Feb 10, 2025 | $0.90 | $0.918 | $0.79 | $0.80 | -12.32% | 79,858 |
| Feb 3, 2025 | $0.93 | $0.98 | $0.88 | $0.9124 | -1.68% | 156,200 |
| Jan 27, 2025 | $0.9467 | $0.9589 | $0.8327 | $0.928 | -3.33% | 200,410 |
| Jan 21, 2025 | $0.99 | $0.99 | $0.90 | $0.96 | -3.03% | 606,648 |
| Jan 13, 2025 | $1.05 | $1.06 | $0.93 | $0.99 | -3.88% | 227,381 |
| Jan 6, 2025 | $1.11 | $1.16 | $1.03 | $1.03 | -7.21% | 330,785 |
| Dec 30, 2024 | $1.10 | $1.12 | $1.00 | $1.11 | +5.71% | 623,870 |
| Dec 23, 2024 | $1.25 | $1.25 | $1.01 | $1.05 | -14.06% | 287,925 |
| Dec 16, 2024 | $1.19 | $1.25 | $0.90 | $1.22 | -3.03% | 996,830 |
| Dec 9, 2024 | $3.60 | $3.70 | $1.26 | $1.26 | -58.69% | 7,353,106 |
| Dec 2, 2024 | $3.40 | $3.40 | $2.63 | $3.05 | -10.03% | 1,683,450 |
| Nov 25, 2024 | $2.61 | $3.40 | $2.55 | $3.39 | +25.19% | 23,481 |
| Nov 18, 2024 | $2.52 | $2.95 | $2.52 | $2.71 | +2.57% | 17,390 |
| Nov 11, 2024 | $2.76 | $2.81 | $2.42 | $2.64 | -8.97% | 23,646 |
| Nov 4, 2024 | $2.61 | $3.07 | $2.61 | $2.90 | +2.11% | 42,885 |
| Oct 28, 2024 | $2.70 | $3.12 | $2.43 | $2.84 | +2.70% | 73,185 |
| Oct 21, 2024 | $3.11 | $3.21 | $2.51 | $2.77 | -11.08% | 57,963 |
| Oct 14, 2024 | $2.56 | $5.30 | $2.55 | $3.11 | +14.34% | 1,207,055 |
| Oct 7, 2024 | $2.72 | $2.85 | $2.60 | $2.72 | 0.00% | 25,751 |
| Sep 30, 2024 | $3.00 | $3.17 | $2.55 | $2.72 | -9.93% | 35,664 |
| Sep 23, 2024 | $3.87 | $3.90 | $3.02 | $3.02 | -22.56% | 43,270 |
| Sep 16, 2024 | $3.88 | $4.06 | $3.77 | $3.90 | -3.23% | 41,930 |
| Sep 9, 2024 | $3.97 | $4.14 | $3.50 | $4.03 | -1.29% | 58,188 |
| Sep 3, 2024 | $5.13 | $5.15 | $3.86 | $4.08 | -22.82% | 162,866 |
| Aug 26, 2024 | $7.01 | $8.39 | $5.11 | $5.29 | +113.31% | 41,373,241 |
| Aug 19, 2024 | $2.74 | $2.85 | $2.30 | $2.48 | -13.11% | 271,632 |
| Aug 12, 2024 | $2.75 | $3.91 | $2.27 | $2.85 | -3.25% | 29,475 |
| Aug 5, 2024 | $2.80 | $2.97 | $2.32 | $2.95 | -8.12% | 10,771 |
| Jul 29, 2024 | $3.92 | $3.97 | $2.99 | $3.21 | -21.29% | 7,127 |
| Jul 22, 2024 | $4.08 | $4.30 | $3.61 | $4.08 | +5.27% | 10,592 |
| Jul 15, 2024 | $3.97 | $4.40 | $3.54 | $3.88 | +2.18% | 14,207 |
| Jul 8, 2024 | $4.14 | $4.23 | $3.62 | $3.79 | -8.39% | 14,359 |
| Jul 1, 2024 | $3.76 | $4.92 | $3.74 | $4.14 | +5.61% | 11,890 |
| Jun 24, 2024 | $4.81 | $4.95 | $3.40 | $3.92 | -21.16% | 14,314 |
| Jun 17, 2024 | $4.98 | $5.08 | $4.56 | $4.97 | -0.75% | 6,310 |
| Jun 10, 2024 | $5.02 | $5.12 | $5.01 | $5.01 | -5.34% | 1,971 |
| Jun 3, 2024 | $5.11 | $5.60 | $5.06 | $5.29 | +3.57% | 1,922 |
| May 28, 2024 | $5.35 | $5.42 | $5.05 | $5.11 | -5.72% | 3,721 |
| May 20, 2024 | $5.63 | $5.81 | $5.42 | $5.42 | -8.63% | 4,749 |
| May 13, 2024 | $5.32 | $5.93 | $5.28 | $5.93 | +7.85% | 6,375 |
| May 6, 2024 | $5.16 | $5.70 | $5.01 | $5.50 | +4.56% | 9,603 |
| Apr 29, 2024 | $5.83 | $5.84 | $5.00 | $5.26 | -11.60% | 12,676 |
| Apr 22, 2024 | $5.98 | $6.06 | $5.81 | $5.95 | -2.14% | 6,261 |
| Apr 15, 2024 | $5.93 | $6.09 | $5.91 | $6.08 | +0.66% | 4,817 |
| Apr 8, 2024 | $6.10 | $6.19 | $5.90 | $6.04 | -2.42% | 5,869 |
| Apr 1, 2024 | $6.02 | $6.30 | $5.58 | $6.19 | +0.81% | 27,419 |
| Mar 25, 2024 | $6.14 | $6.20 | $5.90 | $6.14 | -0.97% | 7,445 |
| Mar 18, 2024 | $5.99 | $6.20 | $5.80 | $6.20 | +3.33% | 13,087 |
| Mar 11, 2024 | $5.80 | $6.05 | $5.78 | $6.00 | +2.56% | 28,975 |
| Mar 4, 2024 | $5.81 | $5.95 | $5.80 | $5.85 | -1.68% | 3,945 |
| Feb 26, 2024 | $6.00 | $6.00 | $5.80 | $5.95 | -0.83% | 4,523 |
| Feb 20, 2024 | $5.90 | $6.00 | $5.80 | $6.00 | +0.84% | 6,241 |
| Feb 12, 2024 | $5.90 | $6.00 | $5.90 | $5.95 | -0.50% | 7,312 |
| Feb 5, 2024 | $5.76 | $6.00 | $5.70 | $5.98 | +0.17% | 29,865 |
| Jan 29, 2024 | $5.82 | $6.00 | $5.70 | $5.97 | -0.17% | 12,025 |
| Jan 22, 2024 | $6.00 | $6.10 | $5.46 | $5.98 | -0.33% | 45,621 |
| Jan 16, 2024 | $6.30 | $6.30 | $5.50 | $6.00 | -4.76% | 12,579 |
| Jan 8, 2024 | $5.40 | $6.30 | $5.02 | $6.30 | +16.68% | 37,412 |
| Jan 2, 2024 | $5.79 | $5.79 | $5.01 | $5.40 | -5.60% | 10,772 |
| Dec 26, 2023 | $4.02 | $5.77 | $4.00 | $5.72 | +39.85% | 26,110 |
| Dec 18, 2023 | $3.60 | $4.10 | $3.50 | $4.09 | +5.14% | 29,592 |
| Dec 11, 2023 | $4.27 | $4.59 | $3.50 | $3.89 | -14.13% | 15,149 |
| Dec 4, 2023 | $4.57 | $4.79 | $4.40 | $4.53 | -3.62% | 14,947 |
| Nov 27, 2023 | $4.60 | $4.80 | $4.50 | $4.70 | -0.84% | 15,639 |
| Nov 20, 2023 | $4.60 | $5.00 | $4.53 | $4.74 | -5.20% | 14,415 |
| Nov 13, 2023 | $4.68 | $5.00 | $4.15 | $5.00 | +2.46% | 21,850 |
| Nov 6, 2023 | $5.21 | $5.38 | $4.71 | $4.88 | -7.75% | 19,813 |
| Oct 30, 2023 | $5.37 | $5.49 | $4.83 | $5.29 | -7.01% | 14,424 |
| Oct 23, 2023 | $5.53 | $5.80 | $5.23 | $5.69 | +0.33% | 13,457 |
| Oct 16, 2023 | $5.60 | $5.77 | $5.50 | $5.67 | -1.90% | 14,951 |
| Oct 9, 2023 | $5.42 | $5.88 | $5.40 | $5.78 | +0.35% | 13,625 |
| Oct 2, 2023 | $5.29 | $5.80 | $5.13 | $5.76 | -0.35% | 20,576 |
| Sep 25, 2023 | $5.50 | $6.00 | $5.20 | $5.78 | +5.09% | 15,249 |
| Sep 18, 2023 | $5.00 | $5.50 | $4.75 | $5.50 | +3.97% | 18,768 |
| Sep 11, 2023 | $5.02 | $5.33 | $4.43 | $5.29 | -0.28% | 12,160 |
| Sep 5, 2023 | $4.81 | $5.38 | $4.60 | $5.31 | -1.51% | 28,243 |
| Aug 28, 2023 | $5.39 | $5.93 | $4.36 | $5.39 | +0.30% | 33,666 |
| Aug 21, 2023 | $6.20 | $6.20 | $5.30 | $5.37 | -14.22% | 62,061 |
| Aug 14, 2023 | $6.12 | $6.30 | $5.79 | $6.26 | -0.63% | 20,170 |
| Aug 7, 2023 | $6.30 | $6.30 | $6.24 | $6.30 | 0.00% | 11,238 |
| Jul 31, 2023 | $6.43 | $6.63 | $6.10 | $6.30 | -7.35% | 7,577 |
| Jul 24, 2023 | $6.90 | $6.90 | $6.21 | $6.80 | -6.59% | 17,903 |
| Jul 17, 2023 | $5.65 | $7.40 | $5.65 | $7.28 | +21.74% | 36,816 |
| Jul 10, 2023 | $5.55 | $5.99 | $5.51 | $5.98 | +7.75% | 20,966 |
| Jul 3, 2023 | $5.45 | $5.55 | $5.20 | $5.55 | +2.21% | 12,925 |
| Jun 26, 2023 | $5.56 | $5.80 | $5.30 | $5.43 | -3.04% | 11,032 |
| Jun 20, 2023 | $5.55 | $5.77 | $5.40 | $5.60 | -1.58% | 21,948 |
| Jun 12, 2023 | $5.69 | $5.95 | $5.50 | $5.69 | -1.90% | 14,598 |
| Jun 5, 2023 | $5.94 | $6.10 | $5.80 | $5.80 | -3.33% | 11,912 |
| May 30, 2023 | $5.93 | $6.00 | $5.80 | $6.00 | +0.84% | 10,426 |
| May 22, 2023 | $5.86 | $6.10 | $5.80 | $5.95 | +1.71% | 8,512 |
| May 15, 2023 | $5.80 | $6.20 | $5.80 | $5.85 | -0.68% | 33,163 |
| May 8, 2023 | $5.83 | $5.90 | $5.50 | $5.89 | +1.55% | 17,695 |
| May 1, 2023 | $5.56 | $5.88 | $5.20 | $5.80 | -0.68% | 13,990 |
| Apr 24, 2023 | $5.53 | $6.00 | $5.12 | $5.84 | +9.77% | 14,320 |
| Apr 17, 2023 | $6.17 | $6.20 | $4.80 | $5.32 | -14.05% | 22,915 |
| Apr 10, 2023 | $6.17 | $6.30 | $6.00 | $6.19 | -0.16% | 7,720 |
| Apr 3, 2023 | $6.35 | $6.35 | $6.00 | $6.20 | +0.81% | 5,500 |
| Mar 27, 2023 | $6.39 | $6.50 | $6.00 | $6.15 | -1.60% | 21,524 |
| Mar 20, 2023 | $6.22 | $6.46 | $6.00 | $6.25 | +0.81% | 19,085 |
| Mar 13, 2023 | $6.80 | $7.20 | $6.20 | $6.20 | -3.88% | 57,428 |
| Mar 6, 2023 | $6.14 | $6.95 | $5.94 | $6.45 | +5.91% | 43,819 |
| Feb 27, 2023 | $6.00 | $6.48 | $5.80 | $6.09 | -6.31% | 23,701 |
| Feb 21, 2023 | $6.00 | $6.50 | $5.57 | $6.50 | 0.00% | 17,135 |
| Feb 13, 2023 | $6.50 | $6.50 | $5.55 | $6.50 | +4.00% | 15,885 |
| Feb 6, 2023 | $6.00 | $6.50 | $5.89 | $6.25 | 0.00% | 9,637 |
| Jan 30, 2023 | $6.00 | $6.50 | $5.50 | $6.25 | -3.85% | 14,163 |
| Jan 23, 2023 | $5.94 | $6.50 | $5.55 | $6.50 | +9.06% | 15,121 |
| Jan 17, 2023 | $5.51 | $6.00 | $5.50 | $5.96 | +7.74% | 5,216 |
| Jan 9, 2023 | $4.72 | $5.80 | $4.72 | $5.53 | +17.16% | 4,435 |
| Jan 3, 2023 | $4.65 | $5.32 | $4.01 | $4.72 | +4.69% | 4,428 |
| Dec 27, 2022 | $5.60 | $6.00 | $4.32 | $4.51 | -19.17% | 5,783 |
| Dec 19, 2022 | $5.90 | $6.10 | $5.07 | $5.58 | -8.52% | 8,974 |
| Dec 12, 2022 | $6.10 | $6.86 | $5.51 | $6.10 | +3.39% | 16,528 |
| Dec 5, 2022 | $6.50 | $6.90 | $5.80 | $5.90 | -7.67% | 23,688 |
| Nov 28, 2022 | $5.00 | $6.40 | $5.00 | $6.39 | +19.89% | 19,615 |
| Nov 21, 2022 | $5.50 | $5.59 | $5.15 | $5.33 | -2.74% | 5,126 |
| Nov 14, 2022 | $5.28 | $5.70 | $5.28 | $5.48 | +1.29% | 15,153 |
| Nov 7, 2022 | $5.88 | $5.90 | $5.40 | $5.41 | -8.15% | 9,310 |
| Oct 31, 2022 | $5.90 | $6.00 | $5.89 | $5.89 | -0.46% | 5,815 |
| Oct 24, 2022 | $6.00 | $6.00 | $5.91 | $5.92 | -0.98% | 5,617 |
| Oct 17, 2022 | $6.05 | $6.06 | $5.98 | $5.98 | -1.23% | 3,048 |
| Oct 10, 2022 | $5.99 | $6.10 | $5.98 | $6.05 | +0.83% | 2,372 |
| Oct 3, 2022 | $6.01 | $6.09 | $6.00 | $6.00 | -0.83% | 1,537 |
| Sep 26, 2022 | $6.00 | $6.05 | $5.84 | $6.05 | -0.82% | 2,966 |
| Sep 19, 2022 | $5.97 | $6.10 | $5.97 | $6.10 | +2.18% | 1,572 |
| Sep 12, 2022 | $6.10 | $6.23 | $5.77 | $5.97 | -2.13% | 7,552 |
| Sep 6, 2022 | $6.06 | $6.18 | $6.05 | $6.10 | -1.21% | 940 |
| Aug 29, 2022 | $6.61 | $6.61 | $6.09 | $6.18 | -8.18% | 14,476 |
| Aug 22, 2022 | $6.75 | $7.08 | $6.57 | $6.73 | -0.37% | 32,213 |
| Aug 15, 2022 | $6.12 | $7.00 | $6.12 | $6.75 | +10.29% | 36,339 |
| Aug 8, 2022 | $6.58 | $6.85 | $6.06 | $6.12 | -7.41% | 21,293 |
| Aug 1, 2022 | $6.27 | $6.63 | $6.22 | $6.61 | +2.80% | 5,213 |
| Jul 25, 2022 | $6.48 | $6.57 | $5.90 | $6.43 | +7.35% | 6,207 |
| Jul 18, 2022 | $6.29 | $6.59 | $5.82 | $5.99 | -4.62% | 7,867 |
| Jul 11, 2022 | $6.05 | $6.63 | $5.71 | $6.28 | -0.32% | 3,927 |
| Jul 5, 2022 | $6.16 | $6.30 | $5.76 | $6.30 | +2.77% | 655 |
| Jun 27, 2022 | $5.71 | $6.24 | $5.70 | $6.13 | +5.69% | 4,392 |
| Jun 21, 2022 | $6.20 | $6.20 | $5.80 | $5.80 | -9.38% | 1,813 |
| Jun 13, 2022 | $6.45 | $6.60 | $6.00 | $6.40 | -1.08% | 6,552 |
| Jun 6, 2022 | $6.99 | $7.00 | $6.20 | $6.47 | -7.57% | 7,271 |
| May 31, 2022 | $7.00 | $7.00 | $6.15 | $7.00 | 0.00% | 3,191 |
| May 23, 2022 | $7.00 | $7.04 | $6.94 | $7.00 | -0.71% | 3,916 |
| May 16, 2022 | $7.32 | $7.97 | $6.49 | $7.05 | -4.86% | 11,336 |
| May 9, 2022 | $7.90 | $7.90 | $5.75 | $7.41 | -6.20% | 21,973 |
| May 2, 2022 | $7.99 | $8.28 | $7.50 | $7.90 | +2.46% | 10,381 |
| Apr 25, 2022 | $7.90 | $8.65 | $7.66 | $7.71 | +0.65% | 26,844 |
| Apr 18, 2022 | $7.79 | $8.00 | $7.66 | $7.66 | +0.97% | 14,385 |
| Apr 11, 2022 | $7.75 | $7.99 | $7.50 | $7.59 | -1.01% | 20,077 |
| Apr 4, 2022 | $7.45 | $7.95 | $7.35 | $7.66 | +4.27% | 53,798 |
| Mar 28, 2022 | $7.10 | $7.53 | $6.90 | $7.35 | +2.80% | 12,587 |
| Mar 21, 2022 | $8.80 | $8.80 | $7.09 | $7.15 | -11.73% | 18,632 |
| Mar 14, 2022 | $7.50 | $9.80 | $6.95 | $8.10 | +14.57% | 102,311 |
| Mar 7, 2022 | $7.33 | $7.59 | $6.95 | $7.07 | -1.81% | 57,292 |
| Feb 28, 2022 | $6.60 | $7.30 | $6.51 | $7.20 | +10.71% | 24,957 |
| Feb 22, 2022 | $7.00 | $7.84 | $6.50 | $6.50 | +0.83% | 45,571 |
| Feb 14, 2022 | $6.51 | $6.64 | $6.15 | $6.45 | -0.77% | 16,774 |
| Feb 7, 2022 | $6.50 | $7.12 | $6.29 | $6.50 | +3.17% | 88,508 |
| Jan 31, 2022 | $6.23 | $6.85 | $5.90 | $6.30 | +1.12% | 41,986 |
| Jan 24, 2022 | $7.00 | $7.03 | $6.01 | $6.23 | -11.51% | 85,951 |
| Jan 18, 2022 | $6.89 | $7.78 | $6.80 | $7.04 | +2.25% | 103,484 |
| Jan 10, 2022 | $6.00 | $7.00 | $6.00 | $6.89 | +11.95% | 32,238 |
| Jan 3, 2022 | $6.00 | $6.60 | $5.84 | $6.15 | +1.61% | 64,864 |
| Dec 27, 2021 | $6.28 | $7.00 | $5.47 | $6.05 | -3.31% | 32,927 |
| Dec 20, 2021 | $6.00 | $6.82 | $6.00 | $6.26 | -4.28% | 39,999 |
| Dec 13, 2021 | $7.20 | $7.77 | $6.06 | $6.54 | -9.17% | 41,137 |
| Dec 6, 2021 | $6.57 | $7.50 | $6.02 | $7.20 | +7.62% | 46,645 |
| Nov 29, 2021 | $6.95 | $7.50 | $6.09 | $6.69 | -2.05% | 175,518 |
| Nov 22, 2021 | $7.67 | $7.85 | $6.83 | $6.83 | -10.72% | 58,330 |
| Nov 15, 2021 | $7.40 | $7.82 | $7.20 | $7.65 | +3.38% | 87,885 |
| Nov 8, 2021 | $7.09 | $7.46 | $6.96 | $7.40 | +4.67% | 54,819 |
| Nov 1, 2021 | $6.70 | $7.77 | $6.68 | $7.07 | +7.28% | 204,214 |
| Oct 25, 2021 | $7.05 | $7.25 | $6.25 | $6.59 | -8.60% | 301,347 |
| Oct 18, 2021 | $8.18 | $8.57 | $7.15 | $7.21 | -9.99% | 384,567 |
| Oct 11, 2021 | $9.13 | $9.13 | $8.00 | $8.01 | -12.55% | 140,256 |
| Oct 4, 2021 | $9.19 | $10.29 | $8.80 | $9.16 | +1.10% | 426,221 |
| Sep 27, 2021 | $10.86 | $10.86 | $8.10 | $9.06 | -20.18% | 994,990 |
| Sep 20, 2021 | $7.20 | $18.45 | $6.90 | $11.35 | +57.64% | 51,707,617 |
| Sep 13, 2021 | $7.25 | $7.50 | $6.83 | $7.20 | -1.10% | 58,710 |
| Sep 7, 2021 | $6.75 | $7.70 | $6.46 | $7.28 | +9.47% | 118,308 |
| Aug 30, 2021 | $7.05 | $7.05 | $6.30 | $6.65 | -1.34% | 57,356 |
| Aug 23, 2021 | $5.53 | $6.80 | $5.53 | $6.74 | +16.41% | 92,044 |
| Aug 16, 2021 | $6.00 | $6.40 | $5.46 | $5.79 | -0.34% | 126,337 |
| Aug 9, 2021 | $7.00 | $7.12 | $5.81 | $5.81 | -16.52% | 54,207 |
| Aug 2, 2021 | $7.40 | $7.60 | $6.83 | $6.96 | -5.95% | 41,125 |
| Jul 26, 2021 | $8.47 | $8.85 | $7.40 | $7.40 | -16.85% | 105,415 |
| Jul 19, 2021 | $8.50 | $9.49 | $7.76 | $8.90 | +12.66% | 209,846 |
| Jul 12, 2021 | $8.98 | $8.98 | $7.44 | $7.90 | -7.47% | 184,877 |
| Jul 6, 2021 | $9.50 | $9.50 | $8.10 | $8.54 | -9.39% | 75,475 |
| Jun 28, 2021 | $9.38 | $10.00 | $9.10 | $9.42 | -1.85% | 128,540 |
| Jun 21, 2021 | $9.61 | $10.00 | $8.80 | $9.60 | -1.54% | 120,100 |
| Jun 14, 2021 | $11.20 | $11.20 | $9.41 | $9.75 | -13.10% | 109,922 |
| Jun 7, 2021 | $10.68 | $12.00 | $9.30 | $11.22 | +5.35% | 249,697 |
| Jun 1, 2021 | $9.40 | $10.98 | $9.24 | $10.65 | +12.17% | 183,690 |
| May 24, 2021 | $9.17 | $9.80 | $8.75 | $9.49 | -0.58% | 217,173 |
| May 17, 2021 | $9.14 | $11.20 | $8.70 | $9.55 | +4.49% | 407,762 |
| May 10, 2021 | $9.60 | $9.83 | $8.73 | $9.14 | -7.30% | 107,454 |
| May 3, 2021 | $12.00 | $13.18 | $9.30 | $9.86 | -16.79% | 222,269 |
| Apr 26, 2021 | $9.01 | $11.85 | $8.55 | $11.85 | +28.11% | 263,859 |
| Apr 19, 2021 | $9.40 | $9.40 | $8.99 | $9.25 | -2.06% | 39,246 |
| Apr 12, 2021 | $10.98 | $11.43 | $9.00 | $9.45 | -12.95% | 86,634 |
| Apr 5, 2021 | $11.50 | $16.20 | $10.70 | $10.85 | -5.25% | 981,980 |
| Mar 29, 2021 | $11.00 | $11.67 | $10.90 | $11.45 | +9.89% | 16,443 |
| Mar 22, 2021 | $10.35 | $12.29 | $10.15 | $10.42 | +1.69% | 33,792 |
| Mar 15, 2021 | $10.76 | $10.88 | $10.00 | $10.25 | -2.13% | 8,378 |
| Mar 8, 2021 | $9.61 | $11.51 | $9.50 | $10.47 | +7.16% | 22,210 |
| Mar 1, 2021 | $12.77 | $12.77 | $8.74 | $9.77 | -20.63% | 74,339 |
| Feb 22, 2021 | $14.25 | $14.25 | $12.00 | $12.31 | -6.03% | 86,583 |
| Feb 16, 2021 | $13.72 | $13.81 | $13.10 | $13.10 | -3.03% | 47,621 |
| Feb 8, 2021 | $13.70 | $14.83 | $13.36 | $13.51 | -1.46% | 138,257 |
| Feb 1, 2021 | $14.28 | $14.45 | $12.65 | $13.71 | -4.55% | 154,138 |
| Jan 25, 2021 | $13.78 | $17.50 | $13.50 | $14.36 | +4.31% | 698,666 |
| Jan 19, 2021 | $13.52 | $15.56 | $12.70 | $13.77 | +2.95% | 533,054 |
| Jan 11, 2021 | $16.31 | $17.20 | $13.15 | $13.38 | -22.87% | 529,850 |
| Jan 4, 2021 | $14.62 | $19.45 | $14.00 | $17.34 | +20.42% | 1,542,955 |
| Dec 29, 2020 | $19.80 | $19.80 | $13.62 | $14.40 | -10.00% | 1,033,848 |
| Feb 1, 2010 | $15.99 | $16.05 | $15.99 | $16.00 | +0.06% | 36,760 |
| Jan 25, 2010 | $15.98 | $16.05 | $15.98 | $15.99 | +0.13% | 144,307 |
| Jan 19, 2010 | $15.99 | $16.00 | $15.97 | $15.97 | -0.13% | 81,740 |
| Jan 11, 2010 | $15.99 | $16.00 | $15.98 | $15.99 | +0.13% | 85,638 |
| Jan 4, 2010 | $15.89 | $16.04 | $15.85 | $15.97 | +0.31% | 292,479 |
| Dec 28, 2009 | $15.89 | $16.05 | $15.85 | $15.92 | +0.13% | 479,231 |
| Dec 21, 2009 | $10.73 | $15.98 | $10.25 | $15.90 | +55.73% | 380,709 |
| Dec 14, 2009 | $8.85 | $10.62 | $8.75 | $10.21 | +13.44% | 173,478 |
| Dec 7, 2009 | $9.14 | $9.24 | $8.89 | $9.00 | -2.17% | 35,865 |
| Nov 30, 2009 | $9.17 | $9.30 | $8.90 | $9.20 | +1.43% | 34,929 |
| Nov 23, 2009 | $9.59 | $9.59 | $9.07 | $9.07 | -2.68% | 43,545 |
| Nov 16, 2009 | $9.43 | $9.44 | $9.10 | $9.32 | -1.27% | 47,115 |
| Nov 9, 2009 | $9.20 | $10.18 | $9.20 | $9.44 | +14.70% | 211,979 |
| Nov 2, 2009 | $7.94 | $8.33 | $7.81 | $8.23 | +4.18% | 23,380 |
| Oct 26, 2009 | $8.58 | $8.81 | $7.89 | $7.90 | -7.06% | 85,628 |
| Oct 19, 2009 | $8.63 | $8.90 | $8.40 | $8.50 | -0.23% | 47,752 |
| Oct 12, 2009 | $8.66 | $8.85 | $7.88 | $8.52 | -2.29% | 38,279 |
| Oct 5, 2009 | $8.72 | $9.27 | $8.21 | $8.72 | +9.96% | 197,896 |
| Sep 28, 2009 | $7.71 | $8.40 | $7.08 | $7.93 | +2.99% | 68,601 |
| Sep 21, 2009 | $7.65 | $9.10 | $7.52 | $7.70 | +1.32% | 281,679 |
| Sep 14, 2009 | $7.76 | $8.10 | $7.40 | $7.60 | -1.30% | 61,117 |
| Sep 8, 2009 | $7.88 | $8.02 | $7.70 | $7.70 | -1.03% | 33,130 |
| Aug 31, 2009 | $8.10 | $8.10 | $7.10 | $7.78 | -2.75% | 53,740 |
| Aug 24, 2009 | $8.52 | $8.91 | $7.63 | $8.00 | -10.61% | 107,928 |
| Aug 17, 2009 | $8.00 | $9.24 | $7.08 | $8.95 | +13.43% | 179,053 |
| Aug 10, 2009 | $8.50 | $8.87 | $7.82 | $7.89 | -6.63% | 45,127 |
| Aug 3, 2009 | $8.50 | $9.60 | $7.97 | $8.45 | 0.00% | 123,763 |
| Jul 27, 2009 | $8.90 | $9.14 | $7.94 | $8.45 | -5.80% | 42,440 |
| Jul 20, 2009 | $8.85 | $9.25 | $8.70 | $8.97 | +2.16% | 71,263 |
| Jul 13, 2009 | $7.91 | $9.66 | $7.39 | $8.78 | +12.13% | 184,377 |
| Jul 6, 2009 | $8.34 | $8.46 | $7.42 | $7.83 | -6.79% | 58,438 |
| Jun 29, 2009 | $8.69 | $9.44 | $7.50 | $8.40 | -2.89% | 167,581 |
| Jun 22, 2009 | $9.64 | $9.76 | $7.46 | $8.65 | -9.23% | 187,413 |
| Jun 15, 2009 | $12.18 | $12.19 | $9.00 | $9.53 | -20.58% | 240,493 |
| Jun 8, 2009 | $9.62 | $13.38 | $9.62 | $12.00 | +19.40% | 836,918 |
| Jun 1, 2009 | $11.10 | $11.62 | $9.60 | $10.05 | -9.62% | 196,634 |
| May 26, 2009 | $10.99 | $11.72 | $10.11 | $11.12 | +2.49% | 317,411 |
| May 18, 2009 | $3.37 | $11.25 | $3.37 | $10.85 | +221.96% | 648,877 |
| May 11, 2009 | $3.92 | $3.92 | $3.37 | $3.37 | -15.54% | 12,191 |
| May 5, 2009 | $3.88 | $4.14 | $3.79 | $3.99 | +2.57% | 4,570 |
| Apr 27, 2009 | $3.31 | $3.89 | $3.15 | $3.89 | +18.24% | 41,544 |
| Apr 20, 2009 | $3.10 | $3.79 | $3.05 | $3.29 | -0.90% | 41,600 |
| Apr 13, 2009 | $3.03 | $3.44 | $2.97 | $3.32 | +9.57% | 17,492 |
| Apr 6, 2009 | $2.30 | $3.19 | $2.19 | $3.03 | +20.24% | 11,123 |
| Mar 30, 2009 | $2.01 | $2.78 | $2.01 | $2.52 | +19.43% | 4,000 |
| Mar 23, 2009 | $2.10 | $2.18 | $2.00 | $2.11 | -0.47% | 8,320 |
| Mar 16, 2009 | $1.85 | $2.12 | $1.69 | $2.12 | +11.58% | 21,527 |
| Mar 9, 2009 | $1.54 | $1.90 | $1.54 | $1.90 | +22.58% | 9,930 |
| Mar 3, 2009 | $1.88 | $1.92 | $1.55 | $1.55 | -21.72% | 19,271 |
| Feb 24, 2009 | $2.05 | $2.13 | $1.58 | $1.98 | -4.81% | 6,506 |
| Feb 18, 2009 | $2.08 | $2.19 | $1.85 | $2.08 | -2.80% | 9,310 |
| Feb 9, 2009 | $2.38 | $2.56 | $2.14 | $2.14 | -8.94% | 12,450 |
| Feb 3, 2009 | $2.25 | $2.40 | $1.82 | $2.35 | +4.44% | 16,420 |
| Jan 26, 2009 | $2.53 | $2.67 | $2.21 | $2.25 | -10.36% | 8,950 |
| Jan 20, 2009 | $2.30 | $2.51 | $2.12 | $2.51 | +2.87% | 12,650 |
| Jan 12, 2009 | $2.76 | $2.87 | $2.40 | $2.44 | -16.44% | 8,720 |
| Jan 5, 2009 | $2.95 | $3.02 | $2.83 | $2.92 | +3.18% | 12,050 |
| Dec 29, 2008 | $2.97 | $3.00 | $2.69 | $2.83 | -5.35% | 56,900 |
| Dec 22, 2008 | $2.28 | $3.00 | $2.28 | $2.99 | +34.68% | 151,100 |
| Dec 15, 2008 | $2.15 | $2.30 | $1.85 | $2.22 | +4.72% | 25,021 |
| Dec 8, 2008 | $2.51 | $2.60 | $1.75 | $2.12 | -15.87% | 11,970 |
| Dec 1, 2008 | $2.51 | $3.50 | $2.51 | $2.52 | -1.56% | 11,520 |
| Nov 24, 2008 | $2.49 | $2.56 | $2.25 | $2.56 | +1.59% | 2,200 |
| Nov 17, 2008 | $2.75 | $3.06 | $2.42 | $2.52 | -11.89% | 56,105 |
| Nov 10, 2008 | $2.74 | $3.35 | $2.53 | $2.86 | +5.93% | 26,101 |
| Nov 3, 2008 | $3.14 | $4.15 | $2.50 | $2.70 | -12.90% | 39,910 |
| Oct 27, 2008 | $2.75 | $3.81 | $2.48 | $3.10 | +16.98% | 25,933 |
| Oct 21, 2008 | $5.12 | $5.12 | $2.65 | $2.65 | +231.25% | 14,600 |
| Oct 13, 2008 | $3.95 | $5.50 | $0.80 | $0.80 | -78.67% | 8,410 |
| Oct 6, 2008 | $4.45 | $4.45 | $3.45 | $3.75 | -17.58% | 10,532 |
| Sep 29, 2008 | $5.03 | $5.45 | $4.55 | $4.55 | -14.15% | 3,271 |
| Sep 22, 2008 | $4.70 | $5.30 | $4.50 | $5.30 | +15.22% | 4,218 |
| Sep 15, 2008 | $3.90 | $4.60 | $3.50 | $4.60 | +12.20% | 13,300 |
| Sep 8, 2008 | $5.05 | $5.05 | $3.80 | $4.10 | -21.61% | 20,422 |
| Sep 2, 2008 | $5.46 | $5.75 | $4.78 | $5.23 | -5.60% | 6,960 |
| Aug 25, 2008 | $5.25 | $5.59 | $5.23 | $5.54 | +5.52% | 17,140 |
| Aug 18, 2008 | $4.70 | $6.35 | $4.60 | $5.25 | +9.38% | 41,240 |
| Aug 11, 2008 | $4.90 | $5.00 | $3.52 | $4.80 | -4.00% | 22,112 |
| Aug 7, 2008 | $5.00 | $5.00 | $5.00 | $5.00 | 0.00% | 300 |
| Jul 28, 2008 | $5.29 | $5.29 | $4.85 | $5.00 | -2.91% | 5,100 |
| Jul 21, 2008 | $4.98 | $5.55 | $4.90 | $5.15 | +5.10% | 6,830 |
| Jul 14, 2008 | $5.16 | $5.16 | $4.90 | $4.90 | -5.04% | 1,100 |
| Jul 7, 2008 | $5.05 | $5.16 | $4.80 | $5.16 | +3.20% | 4,700 |
| Jun 30, 2008 | $5.16 | $5.20 | $4.92 | $5.00 | -5.66% | 7,500 |
| Jun 24, 2008 | $5.30 | $5.30 | $5.13 | $5.30 | -2.21% | 3,130 |
| Jun 16, 2008 | $5.48 | $5.79 | $5.16 | $5.42 | +0.37% | 6,310 |
| Jun 9, 2008 | $6.15 | $6.16 | $5.30 | $5.40 | -10.00% | 6,850 |
| Jun 2, 2008 | $6.86 | $7.29 | $5.97 | $6.00 | -14.29% | 16,540 |
| May 27, 2008 | $6.99 | $7.00 | $6.68 | $7.00 | 0.00% | 2,840 |
| May 19, 2008 | $5.90 | $7.00 | $5.69 | $7.00 | +21.74% | 12,740 |
| May 12, 2008 | $5.00 | $5.75 | $4.75 | $5.75 | +12.75% | 16,900 |
| May 7, 2008 | $5.18 | $5.22 | $5.08 | $5.10 | -0.39% | 2,700 |
| Apr 28, 2008 | $4.66 | $5.12 | $4.66 | $5.12 | +10.58% | 9,300 |
| Apr 21, 2008 | $5.50 | $5.57 | $4.45 | $4.63 | -14.26% | 20,100 |
| Apr 14, 2008 | $4.90 | $5.55 | $4.45 | $5.40 | +12.50% | 33,659 |
| Apr 7, 2008 | $6.25 | $6.40 | $4.62 | $4.80 | -25.00% | 56,700 |
| Mar 31, 2008 | $6.77 | $6.77 | $6.35 | $6.40 | -5.60% | 6,700 |
| Mar 24, 2008 | $6.43 | $6.96 | $6.43 | $6.78 | +3.83% | 3,900 |
| Mar 17, 2008 | $6.90 | $6.90 | $6.53 | $6.53 | -6.71% | 1,100 |
| Mar 10, 2008 | $6.95 | $7.20 | $6.70 | $7.00 | -0.71% | 4,600 |
| Mar 7, 2008 | $7.05 | $7.05 | $7.05 | $7.05 | -1.40% | 300 |
| Feb 25, 2008 | $7.67 | $7.67 | $7.10 | $7.15 | -7.50% | 14,000 |
| Feb 19, 2008 | $8.25 | $8.25 | $7.73 | $7.73 | -7.43% | 7,400 |
| Feb 11, 2008 | $8.58 | $8.64 | $7.98 | $8.35 | -2.68% | 4,900 |
| Feb 4, 2008 | $8.83 | $8.83 | $8.54 | $8.58 | -2.72% | 2,400 |
| Jan 28, 2008 | $8.84 | $8.84 | $8.04 | $8.82 | -1.34% | 6,700 |
| Jan 22, 2008 | $9.20 | $9.20 | $8.50 | $8.94 | -2.83% | 5,100 |
| Jan 14, 2008 | $9.41 | $9.50 | $9.12 | $9.20 | -1.71% | 20,400 |
| Jan 9, 2008 | $9.92 | $9.92 | $9.36 | $9.36 | -5.93% | 1,900 |
| Dec 31, 2007 | $10.30 | $10.30 | $9.85 | $9.95 | -1.97% | 3,100 |
| Dec 27, 2007 | $9.22 | $10.15 | $9.22 | $10.15 | +8.91% | 3,500 |
| Dec 19, 2007 | $8.88 | $9.32 | $8.76 | $9.32 | +3.56% | 3,700 |
| Dec 10, 2007 | $9.03 | $9.05 | $8.90 | $9.00 | -1.42% | 15,300 |
| Dec 3, 2007 | $9.10 | $9.20 | $8.64 | $9.13 | -0.76% | 21,300 |
| Nov 26, 2007 | $9.52 | $9.52 | $9.15 | $9.20 | -4.56% | 9,200 |
| Nov 19, 2007 | $9.83 | $9.90 | $9.00 | $9.64 | -2.92% | 344,500 |
| Nov 12, 2007 | $9.93 | $10.10 | $9.64 | $9.93 | -0.90% | 46,100 |
| Nov 5, 2007 | $10.00 | $10.02 | $9.80 | $10.02 | +0.20% | 15,800 |
| Oct 29, 2007 | $9.92 | $10.04 | $9.85 | $10.00 | +1.01% | 8,900 |
| Oct 22, 2007 | $9.95 | $10.04 | $9.76 | $9.90 | -0.60% | 7,400 |
| Oct 15, 2007 | $9.85 | $9.99 | $9.76 | $9.96 | +0.10% | 10,300 |
| Oct 8, 2007 | $9.85 | $10.02 | $9.76 | $9.95 | +1.02% | 1,900 |
| Oct 1, 2007 | $9.85 | $10.00 | $9.75 | $9.85 | -0.51% | 3,300 |
| Sep 24, 2007 | $9.95 | $9.95 | $9.75 | $9.90 | -0.50% | 1,900 |
| Sep 17, 2007 | $10.00 | $10.10 | $9.95 | $9.95 | -1.39% | 13,400 |
| Sep 10, 2007 | $10.15 | $10.15 | $9.96 | $10.09 | -0.59% | 1,200 |
| Sep 4, 2007 | $10.30 | $10.45 | $9.86 | $10.15 | -0.49% | 25,300 |
| Aug 27, 2007 | $10.00 | $10.20 | $9.75 | $10.20 | +0.99% | 19,100 |
| Aug 20, 2007 | $9.80 | $10.10 | $9.70 | $10.10 | +2.02% | 7,400 |
| Aug 13, 2007 | $10.17 | $10.30 | $9.65 | $9.90 | -2.65% | 22,600 |
| Aug 6, 2007 | $10.16 | $10.44 | $9.85 | $10.17 | +0.20% | 17,900 |
| Jul 30, 2007 | $9.72 | $10.20 | $9.61 | $10.15 | +4.10% | 30,400 |
| Jul 23, 2007 | $9.75 | $9.97 | $9.50 | $9.75 | +0.52% | 22,300 |
| Jul 16, 2007 | $9.89 | $10.00 | $9.68 | $9.70 | -2.02% | 36,100 |
| Jul 9, 2007 | $9.79 | $9.90 | $9.74 | $9.90 | +1.12% | 7,900 |
| Jul 2, 2007 | $9.76 | $9.80 | $9.70 | $9.79 | -0.71% | 11,200 |
| Jun 25, 2007 | $9.68 | $9.86 | $9.60 | $9.86 | +3.79% | 11,000 |
| Jun 18, 2007 | $9.78 | $9.82 | $9.50 | $9.50 | -4.04% | 18,300 |
| Jun 11, 2007 | $10.00 | $10.00 | $9.61 | $9.90 | -1.00% | 3,100 |
| Jun 4, 2007 | $9.85 | $10.00 | $9.80 | $10.00 | +2.56% | 6,200 |
| May 29, 2007 | $10.00 | $10.00 | $9.75 | $9.75 | -2.50% | 1,700 |
| May 21, 2007 | $9.50 | $10.60 | $9.50 | $10.00 | +2.56% | 12,000 |
| May 14, 2007 | $9.51 | $9.76 | $9.40 | $9.75 | +2.52% | 2,100 |
| May 7, 2007 | $9.45 | $9.52 | $9.20 | $9.51 | +1.17% | 20,400 |
| Apr 30, 2007 | $9.30 | $9.50 | $9.10 | $9.40 | -0.95% | 6,300 |
| Apr 23, 2007 | $9.40 | $9.50 | $9.00 | $9.49 | +2.37% | 30,600 |
| Apr 16, 2007 | $9.41 | $9.49 | $8.70 | $9.27 | -1.90% | 34,300 |
| Apr 9, 2007 | $9.54 | $9.75 | $9.36 | $9.45 | -0.63% | 80,300 |
| Apr 2, 2007 | $9.72 | $10.03 | $9.50 | $9.51 | -0.94% | 66,400 |
| Mar 26, 2007 | $9.83 | $9.97 | $9.30 | $9.60 | -1.23% | 53,900 |
| Mar 19, 2007 | $9.74 | $9.79 | $9.45 | $9.72 | -0.51% | 58,800 |
| Mar 12, 2007 | $8.65 | $9.79 | $8.65 | $9.77 | +11.91% | 81,100 |
| Mar 5, 2007 | $8.87 | $9.09 | $8.70 | $8.73 | -3.22% | 72,300 |
| Feb 26, 2007 | $9.38 | $9.45 | $9.02 | $9.02 | -3.84% | 4,300 |
| Feb 20, 2007 | $9.40 | $9.51 | $9.28 | $9.38 | -0.21% | 19,200 |
| Feb 12, 2007 | $9.35 | $9.54 | $9.35 | $9.40 | +0.97% | 3,800 |
| Feb 5, 2007 | $9.56 | $9.56 | $9.31 | $9.31 | -2.62% | 800 |
| Jan 29, 2007 | $9.56 | $9.56 | $9.56 | $9.56 | 0.00% | 0 |
| Jan 22, 2007 | $9.43 | $9.58 | $9.40 | $9.56 | -0.21% | 8,000 |
| Jan 16, 2007 | $9.65 | $9.69 | $9.48 | $9.58 | -1.44% | 5,000 |
| Jan 8, 2007 | $9.85 | $9.95 | $9.72 | $9.72 | -2.31% | 6,700 |
| Jan 3, 2007 | $10.00 | $10.10 | $9.80 | $9.95 | -0.50% | 18,400 |
| Dec 26, 2006 | $9.85 | $10.09 | $9.85 | $10.00 | +1.32% | 6,300 |
| Dec 18, 2006 | $9.90 | $9.99 | $9.85 | $9.87 | -1.20% | 13,400 |
| Dec 11, 2006 | $9.85 | $9.99 | $9.75 | $9.99 | +0.40% | 9,100 |
| Dec 4, 2006 | $10.00 | $10.04 | $9.80 | $9.95 | -1.00% | 9,300 |
| Nov 27, 2006 | $10.00 | $10.14 | $9.99 | $10.05 | -0.50% | 3,300 |
| Nov 20, 2006 | $10.05 | $10.10 | $9.92 | $10.10 | +0.20% | 10,000 |
| Nov 13, 2006 | $10.20 | $10.20 | $9.90 | $10.08 | -2.14% | 10,200 |
| Nov 6, 2006 | $10.06 | $10.40 | $10.06 | $10.30 | +1.18% | 19,100 |
| Nov 1, 2006 | $10.18 | $10.18 | $10.18 | $10.18 | +11.99% | 0 |
| Jan 9, 2006 | $9.04 | $9.09 | $9.04 | $9.09 | +1.45% | 6,400 |
| Jan 3, 2006 | $9.00 | $9.05 | $8.81 | $8.96 | – | 6,300 |
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% |