MEDIROM Healthcare Technologies Inc.
MRMNASDAQConsumer Cyclical● Active
$1.18
+$0.05(+4.42%)
Market Cap$6026737
P/E Ratio—
52W High$4.45
52W Low$0.9
MEDIROM Healthcare Technologies Inc.（MRM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mrm · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$18.45
Sep 23, 2021
-93.6% from here
5-Year Low5Y
$0.3403
Mar 31, 2025
+246.8% from low
IPO Priceadj.
$15.11
Dec 29, 2020
-92.2% since IPO
1 Year Ago
$1.58
Jun 9, 2025
-25.3% in 1Y
5 Years Ago
$9.81
Jun 8, 2021
-88.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MRM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.10 | $1.20 | $1.08 | $1.17 | $1.17 | 71K | +6.36% |
| Jun 5, 2026 | $1.13 | $1.19 | $1.12 | $1.13 | $1.13 | 46K | +0.00% |
| Jun 4, 2026 | $1.17 | $1.19 | $1.13 | $1.19 | $1.19 | 53K | +1.71% |
| Jun 3, 2026 | $1.10 | $1.28 | $1.09 | $1.19 | $1.19 | 128K | +8.18% |
| Jun 2, 2026 | $1.11 | $1.19 | $1.11 | $1.14 | $1.14 | 76K | +2.70% |
| Jun 1, 2026 | $1.17 | $1.22 | $1.08 | $1.11 | $1.11 | 133K | -5.13% |
| May 29, 2026 | $1.29 | $1.29 | $1.13 | $1.14 | $1.14 | 159K | -11.63% |
| May 28, 2026 | $1.18 | $1.25 | $1.17 | $1.20 | $1.20 | 153K | +1.69% |
| May 27, 2026 | $1.01 | $1.29 | $1.01 | $1.20 | $1.20 | 451K | +18.81% |
| May 26, 2026 | $1.13 | $1.25 | $0.95 | $1.16 | $1.16 | 812K | +2.65% |
| May 22, 2026 | $1.21 | $1.32 | $1.11 | $1.27 | $1.27 | 17.6M | +4.96% |
| May 21, 2026 | $0.91 | $1.00 | $0.91 | $0.98 | $0.98 | 1.4M | +7.14% |
| May 20, 2026 | $0.90 | $0.98 | $0.90 | $0.92 | $0.92 | 12K | +2.24% |
| May 19, 2026 | $1.00 | $1.00 | $0.91 | $0.93 | $0.93 | 18K | -7.29% |
| May 18, 2026 | $0.90 | $0.99 | $0.90 | $0.96 | $0.96 | 11K | +7.10% |
| May 15, 2026 | $0.90 | $0.98 | $0.90 | $0.95 | $0.95 | 23K | +5.00% |
| May 14, 2026 | $0.95 | $0.96 | $0.91 | $0.91 | $0.91 | 36K | -4.22% |
| May 13, 2026 | $0.98 | $1.00 | $0.96 | $0.96 | $0.96 | 26K | -2.03% |
| May 12, 2026 | $1.04 | $1.05 | $1.00 | $1.03 | $1.03 | 12K | -0.96% |
| May 11, 2026 | $1.14 | $1.15 | $1.04 | $1.04 | $1.04 | 31K | -8.77% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MRM
Jan 1 → Dec 31 · 6 years2026-40.0%$1.95 → $1.17
-40.0%
2025+84.8%$1.05 → $1.94
+84.8%
2024-82.2%$5.79 → $1.03
-82.2%
2023+23.0%$4.65 → $5.72
+23.0%
2022-24.8%$6.00 → $4.51
-24.8%
2021-40.1%$10.10 → $6.05
-40.1%
Best Year2025 · +84.8%
Worst Year2024 · -82.2%
Positive Years2 / 6
Avg Annual Return-13.2%
6Y Total Return-88.4%
6Y CAGR~-30.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.25+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$409.48+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.91+0.00%
Mkt Cap $309.0B
Alibaba Group Holding Limited
BABA
$119.85+0.00%
Mkt Cap $279.7B
Toyota Motor Corporation
TM
$178.81+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$278.18+0.00%
Mkt Cap $197.6B
The TJX Companies, Inc.
TJX
$160.53+0.00%
Mkt Cap $177.3B
Booking Holdings Inc.
BKNG
$163.24+0.00%
Mkt Cap $126.5B
Lowe's Companies, Inc.
LOW
$209.57+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$82.69+0.00%
Mkt Cap $116.1BWhat If You Invested in MRM?
If you invested $1,000 in MRM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$78
Total Return-92.2%
CAGR~-34.6% / yr
Profit$-922
Based on Dec 29, 2020 · $15.11Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MEDIROM Healthcare Technologies Inc.（MRM）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MRM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MRM 历史股价FMP 日线复权 OHLCV