StocksMEDIROM Healthcare Technologies Inc. (MRM)
MRM
Close Price: 0.51
Open Price: 0.51
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Jan 2025 | 1.090000033378601 | 1.1399999856948853 | 1.0800000429153442 | 1.1200000047683716 | 54700 |
| 08 Jan 2025 | 1.090000033378601 | 1.100000023841858 | 1.059999942779541 | 1.0700000524520874 | 67800 |
| 10 Jan 2025 | 1.0800000429153442 | 1.100000023841858 | 1.0299999713897705 | 1.0299999713897705 | 95400 |
| 13 Jan 2025 | 1.0499999523162842 | 1.059999942779541 | 0.9800000190734863 | 0.9850000143051147 | 69800 |
| 14 Jan 2025 | 1.0299999713897705 | 1.0399999618530273 | 0.9850000143051147 | 1.0399999618530273 | 29100 |
| 15 Jan 2025 | 1.0399999618530273 | 1.0460000038146973 | 0.9850000143051147 | 0.9919999837875366 | 33100 |
| 16 Jan 2025 | 1.0299999713897705 | 1.0440000295639038 | 0.9300000071525574 | 0.9599999785423279 | 66100 |
| 17 Jan 2025 | 0.9900000095367432 | 1.0 | 0.9900000095367432 | 0.9900000095367432 | 29200 |
| 21 Jan 2025 | 0.9900000095367432 | 0.9900000095367432 | 0.9100000262260437 | 0.9399999976158142 | 519100 |
| 22 Jan 2025 | 0.9200000166893005 | 0.949999988079071 | 0.8999999761581421 | 0.9269999861717224 | 32300 |
| 23 Jan 2025 | 0.9300000071525574 | 0.9599999785423279 | 0.9100000262260437 | 0.949999988079071 | 23400 |
| 24 Jan 2025 | 0.9200000166893005 | 0.9599999785423279 | 0.9200000166893005 | 0.9599999785423279 | 31600 |
| 27 Jan 2025 | 0.9470000267028809 | 0.9589999914169312 | 0.8330000042915344 | 0.8999999761581421 | 87700 |
| 28 Jan 2025 | 0.8999999761581421 | 0.8999999761581421 | 0.8600000143051147 | 0.8799999952316284 | 37400 |
| 29 Jan 2025 | 0.8799999952316284 | 0.9200000166893005 | 0.8799999952316284 | 0.8960000276565552 | 25300 |
| 30 Jan 2025 | 0.9100000262260437 | 0.9200000166893005 | 0.8999999761581421 | 0.9150000214576721 | 10800 |
| 31 Jan 2025 | 0.9200000166893005 | 0.9340000152587891 | 0.8820000290870667 | 0.9279999732971191 | 39100 |
| 03 Feb 2025 | 0.9300000071525574 | 0.9599999785423279 | 0.9300000071525574 | 0.949999988079071 | 37400 |
| 04 Feb 2025 | 0.9800000190734863 | 0.9800000190734863 | 0.9200000166893005 | 0.9350000023841858 | 34800 |
| 05 Feb 2025 | 0.949999988079071 | 0.949999988079071 | 0.9150000214576721 | 0.9480000138282776 | 20200 |
| 06 Feb 2025 | 0.9200000166893005 | 0.9269999861717224 | 0.8899999856948853 | 0.9179999828338623 | 57000 |
| 07 Feb 2025 | 0.8980000019073486 | 0.9179999828338623 | 0.8799999952316284 | 0.9120000004768372 | 6600 |
| 10 Feb 2025 | 0.8999999761581421 | 0.9100000262260437 | 0.8700000047683716 | 0.9100000262260437 | 13900 |
| 11 Feb 2025 | 0.9100000262260437 | 0.9179999828338623 | 0.8299999833106995 | 0.9049999713897705 | 12500 |
| 12 Feb 2025 | 0.8999999761581421 | 0.8999999761581421 | 0.8309999704360962 | 0.8799999952316284 | 8000 |
| 13 Feb 2025 | 0.8500000238418579 | 0.8880000114440918 | 0.8199999928474426 | 0.8600000143051147 | 14900 |
| 14 Feb 2025 | 0.8500000238418579 | 0.8600000143051147 | 0.7900000214576721 | 0.800000011920929 | 30500 |
| 18 Feb 2025 | 0.8169999718666077 | 0.9010000228881836 | 0.7559999823570251 | 0.9010000228881836 | 66700 |
| 19 Feb 2025 | 0.8399999737739563 | 0.8799999952316284 | 0.8019999861717224 | 0.8799999952316284 | 24500 |
| 20 Feb 2025 | 0.8100000023841858 | 0.8510000109672546 | 0.7900000214576721 | 0.800000011920929 | 18000 |
| 21 Feb 2025 | 0.800000011920929 | 0.8600000143051147 | 0.7599999904632568 | 0.8500000238418579 | 20200 |
| 24 Feb 2025 | 0.7599999904632568 | 0.8489999771118164 | 0.7599999904632568 | 0.8199999928474426 | 31100 |
| 25 Feb 2025 | 0.8100000023841858 | 0.8199999928474426 | 0.7319999933242798 | 0.75 | 33300 |
| 26 Feb 2025 | 0.7400000095367432 | 0.7519999742507935 | 0.6710000038146973 | 0.7379999756813049 | 38300 |
| 27 Feb 2025 | 0.7200000286102295 | 0.7490000128746033 | 0.6679999828338623 | 0.6679999828338623 | 26500 |
| 28 Feb 2025 | 0.7120000123977661 | 0.734000027179718 | 0.6800000071525574 | 0.6919999718666077 | 28300 |
| 03 Mar 2025 | 0.6510000228881836 | 0.6840000152587891 | 0.6000000238418579 | 0.6690000295639038 | 59200 |
| 04 Mar 2025 | 0.6600000262260437 | 0.6660000085830688 | 0.6499999761581421 | 0.6610000133514404 | 17300 |
| 05 Mar 2025 | 0.6499999761581421 | 0.675000011920929 | 0.6299999952316284 | 0.675000011920929 | 19200 |
| 06 Mar 2025 | 0.6600000262260437 | 0.6800000071525574 | 0.6399999856948853 | 0.6800000071525574 | 8600 |
| 07 Mar 2025 | 0.6700000166893005 | 0.6800000071525574 | 0.6399999856948853 | 0.6700000166893005 | 12300 |
| 10 Mar 2025 | 0.6470000147819519 | 0.652999997138977 | 0.5830000042915344 | 0.652999997138977 | 22300 |
| 11 Mar 2025 | 0.6800000071525574 | 0.6800000071525574 | 0.6129999756813049 | 0.6399999856948853 | 24600 |
| 12 Mar 2025 | 0.6499999761581421 | 0.6639999747276306 | 0.6000000238418579 | 0.6299999952316284 | 14200 |
| 13 Mar 2025 | 0.5289999842643738 | 0.6200000047683716 | 0.5289999842643738 | 0.6200000047683716 | 4662800 |
| 14 Mar 2025 | 0.7929999828338623 | 0.8529999852180481 | 0.6330000162124634 | 0.699999988079071 | 15454000 |
| 17 Mar 2025 | 0.6269999742507935 | 0.6269999742507935 | 0.5709999799728394 | 0.5920000076293945 | 629600 |
| 18 Mar 2025 | 0.5799999833106995 | 0.5799999833106995 | 0.5170000195503235 | 0.5220000147819519 | 180200 |
| 19 Mar 2025 | 0.5320000052452087 | 0.5320000052452087 | 0.453000009059906 | 0.5149999856948853 | 164300 |
| 20 Mar 2025 | 0.5040000081062317 | 0.5099999904632568 | 0.47200000286102295 | 0.48500001430511475 | 102000 |
| 21 Mar 2025 | 0.4699999988079071 | 0.4699999988079071 | 0.40400001406669617 | 0.4300000071525574 | 167300 |
| 24 Mar 2025 | 0.44999998807907104 | 0.44999998807907104 | 0.42100000381469727 | 0.4399999976158142 | 54100 |
| 25 Mar 2025 | 0.4300000071525574 | 0.4309999942779541 | 0.4000000059604645 | 0.414000004529953 | 68500 |
| 26 Mar 2025 | 0.4300000071525574 | 0.4300000071525574 | 0.38999998569488525 | 0.4169999957084656 | 44200 |
| 27 Mar 2025 | 0.4300000071525574 | 0.4300000071525574 | 0.4009999930858612 | 0.4129999876022339 | 39800 |
| 28 Mar 2025 | 0.4099999964237213 | 0.41999998688697815 | 0.3540000021457672 | 0.36000001430511475 | 142300 |
| 31 Mar 2025 | 0.3499999940395355 | 0.3700000047683716 | 0.3400000035762787 | 0.36800000071525574 | 60400 |
| 01 Apr 2025 | 0.36800000071525574 | 0.36899998784065247 | 0.35100001096725464 | 0.36899998784065247 | 24800 |
| 02 Apr 2025 | 0.36000001430511475 | 0.39800000190734863 | 0.36000001430511475 | 0.3700000047683716 | 18500 |
| 03 Apr 2025 | 0.4000000059604645 | 0.8899999856948853 | 0.4000000059604645 | 0.6949999928474426 | 54062100 |
| 04 Apr 2025 | 0.5849999785423279 | 0.6150000095367432 | 0.4300000071525574 | 0.5180000066757202 | 1647300 |
| 07 Apr 2025 | 0.5099999904632568 | 0.5299999713897705 | 0.45010000467300415 | 0.4657999873161316 | 408828 |