Everspin Technologies, Inc. (MRAM)
NASDAQ: MRAM · Real-Time Price · USD
6.72
+0.21 (3.23%)
At close: Sep 8, 2025, 4:00 PM
6.80
+0.08 (1.19%)
After-hours: Sep 8, 2025, 7:48 PM EDT
Everspin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.55 | 6.91 | 6.55 | 6.72 | 6.72 | 3.23% | 123,749 |
| 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 |
| Jul 28, 2025 | 6.41 | 6.49 | 6.26 | 6.49 | 6.49 | 2.04% | 40,397 |
| Jul 25, 2025 | 6.54 | 6.55 | 6.35 | 6.36 | 6.36 | -2.75% | 41,490 |
| Jul 24, 2025 | 6.68 | 6.68 | 6.47 | 6.54 | 6.54 | -2.39% | 51,721 |
| Jul 23, 2025 | 6.68 | 6.82 | 6.62 | 6.70 | 6.70 | 0.30% | 37,179 |
| Jul 22, 2025 | 6.90 | 6.90 | 6.63 | 6.68 | 6.68 | -2.48% | 68,520 |
| Jul 21, 2025 | 6.85 | 7.00 | 6.77 | 6.85 | 6.85 | 1.48% | 197,029 |
| Jul 18, 2025 | 6.94 | 6.94 | 6.71 | 6.75 | 6.75 | -2.74% | 155,285 |
| Jul 17, 2025 | 6.99 | 7.03 | 6.84 | 6.94 | 6.94 | 0.29% | 165,075 |
| Jul 16, 2025 | 6.65 | 7.08 | 6.58 | 6.92 | 6.92 | 3.44% | 158,533 |
| Jul 15, 2025 | 6.74 | 6.79 | 6.60 | 6.69 | 6.69 | 0.60% | 118,986 |
| Jul 14, 2025 | 6.74 | 6.74 | 6.44 | 6.65 | 6.65 | -1.34% | 123,032 |
| Jul 11, 2025 | 6.79 | 6.83 | 6.64 | 6.74 | 6.74 | -1.61% | 68,609 |
| Jul 10, 2025 | 6.92 | 6.94 | 6.79 | 6.85 | 6.85 | -0.58% | 61,158 |
| Jul 9, 2025 | 6.75 | 6.90 | 6.70 | 6.89 | 6.89 | 1.92% | 73,987 |
| Jul 8, 2025 | 6.75 | 6.81 | 6.72 | 6.76 | 6.76 | 0.60% | 93,531 |
| Jul 7, 2025 | 6.84 | 6.84 | 6.67 | 6.72 | 6.72 | -1.75% | 105,282 |
| Jul 3, 2025 | 7.00 | 7.02 | 6.76 | 6.84 | 6.84 | -2.15% | 69,819 |
| Jul 2, 2025 | 6.47 | 7.02 | 6.47 | 6.99 | 6.99 | 6.55% | 224,891 |
| Jul 1, 2025 | 6.29 | 6.66 | 6.29 | 6.56 | 6.56 | 4.29% | 199,178 |
| Jun 30, 2025 | 6.30 | 6.30 | 6.00 | 6.29 | 6.29 | 0.80% | 185,995 |
| Jun 27, 2025 | 6.34 | 6.42 | 6.03 | 6.24 | 6.24 | -1.42% | 2,342,882 |