Medirom Healthcare Technologies Inc (MRM)

MRM
🏛️ États-Unis →
2.94
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 1.77 1.77 1.77 1.77 4.6K
09:44 1.77 1.77 1.77 1.77 0.2K
10:05 1.75 1.75 1.75 1.75 0.2K
10:06 1.74 1.74 1.74 1.74 0.8K
10:12 1.75 1.75 1.75 1.75 0.2K
10:27 1.75 1.75 1.75 1.75 0.2K
10:28 1.75 1.75 1.75 1.75 0.7K
10:30 1.75 1.75 1.75 1.75 0.1K
10:31 1.75 1.75 1.75 1.75 0.1K
10:35 1.76 1.76 1.76 1.76 0.2K
10:39 1.76 1.76 1.76 1.76 0.7K
10:49 1.74 1.74 1.74 1.74 0.1K
11:00 1.72 1.72 1.72 1.72 0.4K
11:04 1.73 1.73 1.73 1.73 1.0K
11:10 1.73 1.73 1.73 1.73 1.0K
11:11 1.72 1.72 1.72 1.72 0.1K
11:19 1.73 1.73 1.73 1.73 0.1K
11:20 1.74 1.74 1.74 1.74 0.6K
11:21 1.74 1.75 1.74 1.75 0.7K
11:26 1.74 1.74 1.74 1.74 0.9K
11:31 1.74 1.77 1.74 1.77 0.7K
11:46 1.75 1.75 1.75 1.75 1.1K
12:25 1.73 1.73 1.73 1.73 0.2K
12:32 1.72 1.72 1.72 1.72 0.7K
13:46 1.77 1.77 1.77 1.77 0.7K
14:02 1.71 1.71 1.71 1.71 1.0K
14:17 1.73 1.73 1.73 1.73 0.6K
14:53 1.72 1.72 1.72 1.72 0.5K
14:59 1.72 1.72 1.72 1.72 0.1K
15:07 1.71 1.72 1.71 1.72 1.0K
15:14 1.72 1.72 1.72 1.72 1.9K
15:30 1.71 1.71 1.71 1.71 1.0K
15:43 1.72 1.72 1.72 1.72 0.3K
15:46 1.71 1.71 1.71 1.71 1.5K
15:50 1.72 1.72 1.72 1.72 0.1K
15:54 1.69 1.69 1.69 1.69 3.6K
15:56 1.69 1.69 1.69 1.69 0.2K
15:57 1.71 1.71 1.67 1.67 8.7K
15:59 1.66 1.69 1.66 1.69 7.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 4.23 4.45 2.64 2.94 65.1M
2025-09-25 1.60 1.62 1.45 1.45 0.1M
2025-09-24 1.68 1.75 1.51 1.56 0.3M
2025-09-23 1.78 1.77 1.66 1.69 0.0M
2025-09-22 1.75 1.77 1.70 1.77 0.1M
2025-09-19 1.78 1.84 1.76 1.76 0.2M
2025-09-18 1.81 1.87 1.75 1.81 1.6M
2025-09-17 1.76 1.90 1.76 1.85 0.1M
2025-09-16 1.78 1.87 1.73 1.80 0.1M
2025-09-15 1.85 1.88 1.78 1.80 0.1M
2025-09-12 1.89 1.92 1.85 1.90 0.1M
2025-09-11 1.80 2.02 1.80 1.85 0.3M
2025-09-10 1.65 1.92 1.65 1.86 0.2M
2025-09-09 1.85 1.86 1.65 1.68 0.3M
2025-09-08 1.59 2.19 1.51 1.94 2.0M
2025-09-05 1.45 1.65 1.45 1.64 0.1M
2025-09-04 1.58 1.59 1.42 1.44 0.1M
2025-09-03 1.70 1.70 1.54 1.56 0.1M
2025-09-02 1.73 1.76 1.67 1.73 0.2M
2025-08-29 1.89 1.97 1.73 1.80 0.3M
2025-08-28 1.96 1.96 1.86 1.91 1.0M
2025-08-27 1.78 2.01 1.78 1.97 0.4M
2025-08-26 1.80 1.96 1.76 1.91 0.6M
2025-08-25 2.06 2.08 1.71 1.96 15.0M
2025-08-22 1.71 1.79 1.67 1.77 8.8M
2025-08-21 1.79 1.87 1.72 1.73 0.0M
2025-08-20 1.89 1.90 1.75 1.83 0.2M
2025-08-19 1.98 1.98 1.77 1.80 0.2M
2025-08-18 2.20 2.21 1.82 1.89 0.3M
2025-08-15 2.25 2.35 2.10 2.12 0.3M
2025-08-14 2.09 2.44 1.90 2.26 0.8M
2025-08-13 2.30 2.59 2.10 2.13 1.1M
2025-08-12 2.73 2.74 2.16 2.19 1.7M
2025-08-11 2.24 3.17 2.13 2.60 5.5M
2025-08-08 2.03 3.53 1.65 2.76 118.7M
2025-08-07 1.28 1.28 1.10 1.20 9.2M
2025-08-06 1.28 1.28 1.25 1.27 0.0M
2025-08-05 1.29 1.38 1.28 1.33 0.0M
2025-08-04 1.29 1.33 1.29 1.33 0.0M
2025-08-01 1.11 1.28 1.11 1.25 0.0M
2025-07-31 1.11 1.22 1.11 1.19 0.0M
2025-07-30 1.32 1.32 1.22 1.22 0.0M
2025-07-29 1.23 1.26 1.21 1.25 0.0M
2025-07-28 1.32 1.40 1.19 1.22 0.1M
2025-07-25 1.38 1.39 1.32 1.32 0.0M
2025-07-24 1.41 1.41 1.32 1.32 0.0M
2025-07-23 1.39 1.41 1.36 1.38 0.0M
2025-07-22 1.34 1.41 1.32 1.40 0.0M
2025-07-21 1.40 1.45 1.32 1.38 0.1M
2025-07-18 1.45 1.45 1.35 1.39 0.0M
2025-07-17 1.36 1.45 1.35 1.41 0.0M
2025-07-16 1.36 1.43 1.34 1.39 0.0M
2025-07-15 1.35 1.44 1.34 1.38 0.0M
2025-07-14 1.37 1.44 1.35 1.36 0.0M
2025-07-11 1.35 1.43 1.35 1.37 0.0M
2025-07-10 1.34 1.40 1.34 1.35 0.0M
2025-07-09 1.34 1.45 1.34 1.40 0.1M
2025-07-08 1.37 1.41 1.37 1.39 0.0M
2025-07-07 1.39 1.41 1.33 1.41 0.0M
2025-07-03 1.44 1.44 1.41 1.41 0.0M
2025-07-02 1.47 1.47 1.39 1.44 0.0M
2025-07-01 1.41 1.50 1.32 1.42 0.0M
2025-06-30 1.36 1.42 1.34 1.42 0.0M
2025-06-27 1.40 1.45 1.33 1.35 0.0M
2025-06-26 1.43 1.45 1.36 1.39 0.0M
2025-06-25 1.46 1.50 1.40 1.45 0.0M
2025-06-24 1.45 1.45 1.33 1.35 0.0M
2025-06-23 1.49 1.50 1.32 1.35 0.1M
2025-06-20 1.50 1.50 1.49 1.50 0.0M
2025-06-18 1.52 1.53 1.52 1.53 0.0M
2025-06-17 1.53 1.55 1.49 1.53 0.0M
2025-06-16 1.61 1.65 1.53 1.53 0.0M
2025-06-13 1.57 1.64 1.53 1.56 0.0M
2025-06-12 1.68 1.69 1.55 1.65 0.1M
2025-06-11 1.60 1.67 1.60 1.65 0.0M
2025-06-10 1.62 1.69 1.58 1.64 0.1M
2025-06-09 1.59 1.60 1.52 1.58 0.0M
2025-06-06 1.69 1.69 1.57 1.60 0.1M
2025-06-05 1.49 1.75 1.48 1.65 0.2M
2025-06-04 1.54 1.54 1.49 1.53 0.0M
2025-06-03 1.51 1.55 1.39 1.51 0.0M
2025-06-02 1.62 1.62 1.50 1.51 0.1M
2025-05-30 1.48 1.59 1.48 1.55 0.2M
2025-05-29 1.25 1.48 1.25 1.45 0.2M
2025-05-28 1.38 1.51 1.13 1.25 0.1M
2025-05-27 1.43 1.63 1.32 1.41 0.2M
2025-05-23 1.49 1.59 1.45 1.50 0.2M
2025-05-22 1.78 1.78 1.36 1.57 0.6M
2025-05-21 1.19 2.03 1.18 1.78 7.8M
2025-05-20 0.74 1.39 0.74 1.30 7.8M
2025-05-19 0.85 0.85 0.72 0.79 0.0M
2025-05-16 0.80 0.84 0.79 0.84 0.0M
2025-05-15 0.80 0.89 0.74 0.80 0.0M
2025-05-14 0.92 0.92 0.80 0.86 0.0M
2025-05-13 0.90 0.96 0.85 0.96 0.0M
2025-05-12 0.85 0.90 0.82 0.87 0.0M
2025-05-09 0.90 0.95 0.85 0.91 0.0M
2025-05-08 0.77 0.92 0.77 0.82 0.1M
2025-05-07 0.81 0.81 0.76 0.78 0.0M
2025-05-06 0.74 0.76 0.74 0.75 0.0M
2025-05-05 0.85 0.85 0.72 0.80 0.0M
2025-05-02 0.80 0.89 0.79 0.85 0.0M
2025-05-01 0.75 1.00 0.73 0.83 0.1M
2025-04-30 0.79 0.79 0.67 0.78 0.0M
2025-04-29 0.69 0.70 0.67 0.70 0.0M
2025-04-28 0.71 0.71 0.60 0.70 0.0M
2025-04-25 0.78 0.78 0.73 0.77 0.0M
2025-04-24 0.78 0.78 0.73 0.78 0.0M
2025-04-23 0.71 0.79 0.71 0.78 0.0M
2025-04-22 0.79 0.83 0.77 0.78 0.0M
2025-04-21 0.78 0.90 0.74 0.84 0.0M
2025-04-17 0.72 0.82 0.72 0.79 0.0M
2025-04-16 0.83 0.83 0.60 0.74 0.1M
2025-04-15 0.93 0.94 0.76 0.85 0.1M
2025-04-14 0.96 1.00 0.92 0.96 0.1M
2025-04-11 1.24 1.24 1.01 1.06 0.6M
2025-04-10 0.72 1.25 0.69 1.25 7.0M
2025-04-09 0.57 1.14 0.57 0.80 14.4M
2025-04-08 0.49 0.62 0.49 0.57 0.4M
2025-04-07 0.51 0.53 0.45 0.52 0.6M
2025-04-04 0.59 0.62 0.43 0.52 1.7M
2025-04-03 0.40 0.89 0.40 0.70 54.1M
2025-04-02 0.36 0.40 0.36 0.37 0.0M
2025-04-01 0.37 0.37 0.35 0.37 0.0M
2025-03-31 0.35 0.37 0.34 0.37 0.1M
2025-03-28 0.41 0.42 0.35 0.36 0.1M
2025-03-27 0.43 0.43 0.40 0.41 0.0M
2025-03-26 0.43 0.43 0.39 0.42 0.0M
2025-03-25 0.43 0.43 0.40 0.41 0.1M
2025-03-24 0.45 0.45 0.42 0.44 0.1M
2025-03-21 0.47 0.47 0.40 0.43 0.2M
2025-03-20 0.50 0.51 0.47 0.49 0.1M
2025-03-19 0.53 0.53 0.45 0.52 0.2M
2025-03-18 0.58 0.58 0.52 0.52 0.2M
2025-03-17 0.63 0.63 0.57 0.59 0.6M
2025-03-14 0.79 0.85 0.63 0.70 15.5M
2025-03-13 0.53 0.62 0.53 0.62 4.7M
2025-03-12 0.65 0.66 0.60 0.63 0.0M
2025-03-11 0.68 0.68 0.61 0.64 0.0M
2025-03-10 0.65 0.65 0.58 0.65 0.0M
2025-03-07 0.67 0.68 0.64 0.67 0.0M
2025-03-06 0.66 0.68 0.64 0.68 0.0M
2025-03-05 0.65 0.67 0.63 0.67 0.0M
2025-03-04 0.66 0.67 0.65 0.66 0.0M
2025-03-03 0.65 0.68 0.60 0.67 0.1M
2025-02-28 0.71 0.73 0.68 0.69 0.0M
2025-02-27 0.72 0.75 0.67 0.67 0.0M
2025-02-26 0.74 0.75 0.67 0.74 0.0M
2025-02-25 0.81 0.82 0.73 0.75 0.0M
2025-02-24 0.76 0.85 0.76 0.82 0.0M
2025-02-21 0.80 0.86 0.76 0.85 0.0M
2025-02-20 0.81 0.85 0.79 0.80 0.0M
2025-02-19 0.84 0.88 0.80 0.88 0.0M
2025-02-18 0.82 0.90 0.76 0.90 0.1M
2025-02-14 0.85 0.86 0.79 0.80 0.0M
2025-02-13 0.85 0.89 0.82 0.86 0.0M
2025-02-12 0.90 0.90 0.83 0.88 0.0M
2025-02-11 0.91 0.92 0.83 0.91 0.0M
2025-02-10 0.90 0.91 0.87 0.91 0.0M
2025-02-07 0.90 0.92 0.88 0.91 0.0M
2025-02-06 0.92 0.93 0.89 0.92 0.1M
2025-02-05 0.95 0.95 0.92 0.95 0.0M
2025-02-04 0.98 0.98 0.92 0.94 0.0M
2025-02-03 0.93 0.96 0.93 0.95 0.0M
2025-01-31 0.92 0.93 0.88 0.93 0.0M
2025-01-30 0.91 0.92 0.90 0.92 0.0M
2025-01-29 0.88 0.92 0.88 0.90 0.0M
2025-01-28 0.90 0.90 0.86 0.88 0.0M
2025-01-27 0.95 0.96 0.83 0.90 0.1M
2025-01-24 0.92 0.96 0.92 0.96 0.0M
2025-01-23 0.93 0.96 0.91 0.95 0.0M
2025-01-22 0.92 0.95 0.90 0.93 0.0M
2025-01-21 0.99 0.99 0.91 0.94 0.5M
2025-01-17 0.99 1.00 0.99 0.99 0.0M
2025-01-16 1.03 1.04 0.93 0.96 0.1M
2025-01-15 1.04 1.05 0.99 0.99 0.0M
2025-01-14 1.03 1.04 0.99 1.04 0.0M
2025-01-13 1.05 1.06 0.98 0.99 0.1M
2025-01-10 1.08 1.10 1.03 1.03 0.1M
2025-01-08 1.09 1.10 1.06 1.07 0.1M
2025-01-07 1.09 1.14 1.08 1.12 0.1M
2025-01-06 1.11 1.17 1.06 1.08 0.1M
2025-01-03 1.03 1.12 1.02 1.11 0.1M
2025-01-02 1.05 1.07 1.00 1.01 0.1M