Skip to main content
logo
Everspin Technologies, Inc. (MRAM)
NASDAQ: MRAM · Real-Time Price · USD
14.15
-1.27 (-8.24%)
At close: Jan 23, 2026, 4:00 PM EST
14.01
-0.14 (-0.99%)
After-hours: Jan 23, 2026, 7:58 PM EST

Everspin Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 202615.4315.5013.7814.1514.15-8.24%1,558,686
Jan 22, 202616.7917.2415.0015.4215.42-4.10%2,276,494
Jan 21, 202614.7716.2514.3916.0816.089.61%2,808,295
Jan 20, 202613.4315.7512.7714.6714.6710.80%1,767,026
Jan 16, 202612.3013.4712.3013.2413.249.15%886,009
Jan 15, 202611.6412.3811.5312.1312.136.40%463,350
Jan 14, 202612.1412.1711.2611.4011.40-6.17%385,450
Jan 13, 202611.4712.8111.4312.1512.156.86%633,764
Jan 12, 202612.1512.3011.1111.3711.37-5.41%641,564
Jan 9, 202611.9012.1011.5112.0212.021.43%492,657
Jan 8, 202611.9212.4811.5111.8511.85-1.09%642,215
Jan 7, 202612.0612.7011.7211.9811.98-0.66%1,053,425
Jan 6, 202610.7213.0010.5612.0612.0613.24%1,256,086
Jan 5, 202610.0710.8310.0710.6510.655.86%335,646
Jan 2, 20269.4510.119.3510.0610.068.41%198,417
Dec 31, 20259.369.399.249.289.28-0.85%72,550
Dec 30, 20259.189.589.169.369.362.52%117,101
Dec 29, 20259.289.409.039.139.13-2.67%136,236
Dec 26, 20259.359.389.109.389.380.86%137,868
Dec 24, 20259.439.489.169.309.30-0.85%56,375
Dec 23, 20259.139.559.139.389.381.96%246,139
Dec 22, 20259.109.488.979.209.202.91%159,031
Dec 19, 20258.909.088.818.948.940.56%102,060
Dec 18, 20258.789.078.788.898.895.33%122,521
Dec 17, 20258.888.998.388.448.44-4.42%111,373
Dec 16, 20258.889.018.688.838.83-1.89%86,769
Dec 15, 20259.309.358.969.009.00-1.75%180,950
Dec 12, 20259.739.749.109.169.16-5.76%181,821
Dec 11, 20259.219.739.089.729.724.07%179,058
Dec 10, 20259.529.529.239.349.34-1.79%168,618
Dec 9, 20259.189.558.969.519.513.71%227,518
Dec 8, 20258.949.248.869.179.175.77%286,423
Dec 5, 20258.708.928.628.678.670.81%142,136
Dec 4, 20258.428.738.408.608.602.02%163,615
Dec 3, 20258.208.448.088.438.432.80%172,477
Dec 2, 20257.968.387.968.208.203.93%171,755
Dec 1, 20258.008.077.877.897.89-1.62%99,758
Nov 28, 20257.948.077.888.028.022.04%67,043
Nov 26, 20257.818.027.777.867.861.16%131,615
Nov 25, 20257.697.907.487.777.770.26%156,240
Nov 24, 20257.537.817.527.757.753.33%112,633
Nov 21, 20257.707.757.357.507.50-2.22%231,935
Nov 20, 20258.308.427.557.677.67-3.40%360,345
Nov 19, 20258.098.207.917.947.94-0.63%257,707
Nov 18, 20258.158.307.967.997.99-1.96%233,515
Nov 17, 20258.238.358.038.158.15-1.81%184,245
Nov 14, 20258.238.478.158.308.30-2.35%196,584
Nov 13, 20258.808.888.418.508.50-5.45%260,581
Nov 12, 20259.299.298.888.998.99-2.18%177,049
Nov 11, 20259.269.349.079.199.19-2.03%219,282