Everspin Technologies, Inc. (MRAM)
NASDAQ: MRAM · Real-Time Price · USD
11.04
-0.03 (-0.27%)
At close: Oct 7, 2025, 4:00 PM EDT
11.25
+0.21 (1.90%)
After-hours: Oct 7, 2025, 4:44 PM EDT
Everspin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 11.07 | 11.75 | 10.85 | 11.03 | - | -0.41% | 319,747 |
| Oct 6, 2025 | 11.95 | 12.00 | 10.84 | 11.07 | 11.07 | -2.81% | 523,644 |
| Oct 3, 2025 | 10.69 | 12.27 | 10.50 | 11.39 | 11.39 | 9.41% | 1,405,416 |
| Oct 2, 2025 | 10.15 | 10.43 | 10.00 | 10.41 | 10.41 | 3.58% | 345,280 |
| Oct 1, 2025 | 9.40 | 10.07 | 9.18 | 10.05 | 10.05 | 7.95% | 309,501 |
| Sep 30, 2025 | 9.29 | 9.37 | 8.85 | 9.31 | 9.31 | 2.42% | 358,510 |
| Sep 29, 2025 | 8.52 | 9.56 | 8.52 | 9.09 | 9.09 | 10.58% | 536,994 |
| Sep 26, 2025 | 8.18 | 8.33 | 8.13 | 8.22 | 8.22 | 1.11% | 49,836 |
| Sep 25, 2025 | 8.05 | 8.14 | 7.90 | 8.13 | 8.13 | -1.09% | 49,056 |
| Sep 24, 2025 | 8.38 | 8.38 | 8.08 | 8.22 | 8.22 | -1.79% | 52,226 |
| Sep 23, 2025 | 8.70 | 8.70 | 8.34 | 8.37 | 8.37 | -2.67% | 109,927 |
| Sep 22, 2025 | 7.99 | 8.65 | 7.94 | 8.60 | 8.60 | 8.18% | 267,905 |
| Sep 19, 2025 | 8.18 | 8.18 | 7.86 | 7.95 | 7.95 | -2.09% | 135,274 |
| Sep 18, 2025 | 8.01 | 8.15 | 7.94 | 8.12 | 8.12 | 3.31% | 274,377 |
| Sep 17, 2025 | 7.90 | 8.11 | 7.75 | 7.86 | 7.86 | 0.77% | 192,535 |
| Sep 16, 2025 | 7.70 | 7.95 | 7.53 | 7.80 | 7.80 | 2.50% | 323,418 |
| Sep 15, 2025 | 6.81 | 7.76 | 6.81 | 7.61 | 7.61 | 12.08% | 591,842 |
| Sep 12, 2025 | 6.86 | 6.97 | 6.74 | 6.79 | 6.79 | -0.88% | 76,968 |
| Sep 11, 2025 | 6.84 | 6.99 | 6.70 | 6.85 | 6.85 | 0.74% | 74,613 |
| Sep 10, 2025 | 6.70 | 6.96 | 6.70 | 6.80 | 6.80 | 0.74% | 132,887 |
| Sep 9, 2025 | 6.74 | 6.89 | 6.62 | 6.75 | 6.75 | 0.45% | 70,460 |
| Sep 8, 2025 | 6.55 | 6.91 | 6.55 | 6.72 | 6.72 | 3.23% | 124,349 |
| Sep 5, 2025 | 6.48 | 6.60 | 6.41 | 6.51 | 6.51 | 1.72% | 54,040 |
| Sep 4, 2025 | 6.37 | 6.62 | 6.35 | 6.40 | 6.40 | - | 23,613 |
| Sep 3, 2025 | 6.36 | 6.47 | 6.30 | 6.40 | 6.40 | 0.63% | 36,014 |
| Sep 2, 2025 | 6.31 | 6.36 | 6.20 | 6.36 | 6.36 | -1.09% | 40,089 |
| Aug 29, 2025 | 6.57 | 6.68 | 6.40 | 6.43 | 6.43 | -2.13% | 94,521 |
| Aug 28, 2025 | 6.31 | 6.57 | 6.31 | 6.57 | 6.57 | 2.82% | 87,151 |
| Aug 27, 2025 | 6.53 | 6.60 | 6.38 | 6.39 | 6.39 | -1.84% | 68,441 |
| Aug 26, 2025 | 6.12 | 6.64 | 6.12 | 6.51 | 6.51 | 5.51% | 84,289 |
| Aug 25, 2025 | 6.44 | 6.48 | 6.15 | 6.17 | 6.17 | -4.19% | 49,007 |
| Aug 22, 2025 | 6.15 | 6.55 | 6.15 | 6.44 | 6.44 | 5.57% | 162,377 |
| Aug 21, 2025 | 5.93 | 6.13 | 5.90 | 6.10 | 6.10 | 2.52% | 39,363 |
| Aug 20, 2025 | 5.94 | 5.97 | 5.86 | 5.95 | 5.95 | -0.34% | 46,842 |
| Aug 19, 2025 | 6.14 | 6.14 | 5.96 | 5.97 | 5.97 | -1.49% | 38,873 |
| Aug 18, 2025 | 6.01 | 6.10 | 6.01 | 6.06 | 6.06 | 1.00% | 30,085 |
| Aug 15, 2025 | 6.11 | 6.14 | 6.00 | 6.00 | 6.00 | -2.60% | 28,681 |
| Aug 14, 2025 | 6.24 | 6.27 | 6.00 | 6.16 | 6.16 | -2.99% | 26,599 |
| Aug 13, 2025 | 6.34 | 6.38 | 6.25 | 6.35 | 6.35 | 0.79% | 43,583 |
| Aug 12, 2025 | 5.97 | 6.39 | 5.97 | 6.30 | 6.30 | 6.06% | 91,243 |
| Aug 11, 2025 | 5.96 | 6.05 | 5.92 | 5.94 | 5.94 | -0.67% | 74,262 |
| Aug 8, 2025 | 6.15 | 6.15 | 5.89 | 5.98 | 5.98 | -0.83% | 72,826 |
| Aug 7, 2025 | 6.10 | 6.65 | 5.97 | 6.03 | 6.03 | 1.52% | 151,414 |
| Aug 6, 2025 | 5.95 | 5.97 | 5.76 | 5.94 | 5.94 | -0.34% | 78,816 |
| Aug 5, 2025 | 6.12 | 6.14 | 5.90 | 5.96 | 5.96 | -2.93% | 92,013 |
| Aug 4, 2025 | 6.06 | 6.24 | 6.06 | 6.14 | 6.14 | 2.16% | 60,469 |
| Aug 1, 2025 | 6.00 | 6.05 | 5.88 | 6.01 | 6.01 | -0.83% | 54,700 |
| Jul 31, 2025 | 6.39 | 6.39 | 6.06 | 6.06 | 6.06 | -4.11% | 48,871 |
| Jul 30, 2025 | 6.40 | 6.45 | 6.27 | 6.32 | 6.32 | -0.78% | 40,437 |
| Jul 29, 2025 | 6.50 | 6.57 | 6.37 | 6.37 | 6.37 | -1.85% | 80,504 |