Everspin Technologies, Inc. (MRAM)
NASDAQ: MRAM · Real-Time Price · USD
6.37
+0.35 (5.81%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Everspin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 6.10 | 6.17 | 6.01 | 6.02 | 6.02 | -0.82% | 31,719 |
| Oct 23, 2024 | 6.03 | 6.07 | 5.91 | 6.07 | 6.07 | 0.66% | 76,200 |
| Oct 22, 2024 | 5.95 | 6.07 | 5.88 | 6.03 | 6.03 | -0.33% | 202,042 |
| Oct 21, 2024 | 6.25 | 6.25 | 5.97 | 6.05 | 6.05 | -3.35% | 76,533 |
| Oct 18, 2024 | 6.32 | 6.38 | 6.20 | 6.26 | 6.26 | -1.11% | 123,759 |
| Oct 17, 2024 | 6.36 | 6.38 | 6.27 | 6.33 | 6.33 | 0.32% | 62,573 |
| Oct 16, 2024 | 6.35 | 6.50 | 6.26 | 6.31 | 6.31 | -0.16% | 81,158 |
| Oct 15, 2024 | 6.30 | 6.39 | 6.26 | 6.32 | 6.32 | -0.16% | 73,421 |
| Oct 14, 2024 | 6.36 | 6.40 | 6.27 | 6.33 | 6.33 | -0.31% | 97,965 |
| Oct 11, 2024 | 6.34 | 6.43 | 6.29 | 6.35 | 6.35 | 0.32% | 48,785 |
| Oct 10, 2024 | 6.30 | 6.37 | 6.25 | 6.33 | 6.33 | -0.16% | 59,181 |
| Oct 9, 2024 | 6.15 | 6.34 | 6.07 | 6.34 | 6.34 | 3.59% | 84,740 |
| Oct 8, 2024 | 5.96 | 6.24 | 5.87 | 6.12 | 6.12 | 3.20% | 151,613 |
| Oct 7, 2024 | 5.77 | 5.96 | 5.76 | 5.93 | 5.93 | 2.07% | 69,636 |
| Oct 4, 2024 | 5.95 | 6.01 | 5.77 | 5.81 | 5.81 | -0.68% | 72,206 |
| Oct 3, 2024 | 5.74 | 5.85 | 5.74 | 5.85 | 5.85 | 1.56% | 69,742 |
| Oct 2, 2024 | 5.54 | 5.84 | 5.54 | 5.76 | 5.76 | 1.77% | 90,798 |
| Oct 1, 2024 | 5.90 | 5.96 | 5.64 | 5.66 | 5.66 | -4.07% | 80,412 |
| Sep 30, 2024 | 5.95 | 6.03 | 5.83 | 5.90 | 5.90 | -1.67% | 55,707 |
| Sep 27, 2024 | 5.94 | 6.08 | 5.91 | 6.00 | 6.00 | 1.69% | 64,645 |
| Sep 26, 2024 | 5.77 | 5.97 | 5.77 | 5.90 | 5.90 | 3.15% | 66,456 |
| Sep 25, 2024 | 5.82 | 5.84 | 5.71 | 5.72 | 5.72 | -1.72% | 34,714 |
| Sep 24, 2024 | 5.69 | 5.91 | 5.69 | 5.82 | 5.82 | 3.19% | 119,338 |
| Sep 23, 2024 | 6.00 | 6.00 | 5.63 | 5.64 | 5.64 | -6.00% | 99,784 |
| Sep 20, 2024 | 5.97 | 6.02 | 5.91 | 6.00 | 6.00 | 0.33% | 300,296 |
| Sep 19, 2024 | 5.75 | 6.05 | 5.70 | 5.98 | 5.98 | 6.60% | 343,588 |
| Sep 18, 2024 | 5.23 | 5.64 | 5.23 | 5.61 | 5.61 | 5.45% | 201,554 |
| Sep 17, 2024 | 5.42 | 5.47 | 5.30 | 5.32 | 5.32 | -1.12% | 53,380 |
| Sep 16, 2024 | 5.45 | 5.47 | 5.33 | 5.38 | 5.38 | -1.10% | 39,037 |
| Sep 13, 2024 | 5.43 | 5.53 | 5.35 | 5.44 | 5.44 | 0.18% | 79,415 |
| Sep 12, 2024 | 5.47 | 5.50 | 5.38 | 5.43 | 5.43 | 0.56% | 60,624 |
| Sep 11, 2024 | 5.32 | 5.45 | 5.21 | 5.40 | 5.40 | 2.27% | 73,405 |
| Sep 10, 2024 | 5.14 | 5.29 | 5.14 | 5.28 | 5.28 | 1.54% | 60,850 |
| Sep 9, 2024 | 5.20 | 5.26 | 5.13 | 5.20 | 5.20 | 0.19% | 58,946 |
| Sep 6, 2024 | 5.33 | 5.33 | 5.11 | 5.19 | 5.19 | -2.08% | 73,302 |
| Sep 5, 2024 | 5.28 | 5.35 | 5.23 | 5.30 | 5.30 | 0.38% | 64,444 |
| Sep 4, 2024 | 5.23 | 5.37 | 5.15 | 5.28 | 5.28 | - | 48,481 |
| Sep 3, 2024 | 5.50 | 5.50 | 5.22 | 5.28 | 5.28 | -5.21% | 95,346 |
| Aug 30, 2024 | 5.53 | 5.62 | 5.42 | 5.57 | 5.57 | 0.91% | 82,799 |
| Aug 29, 2024 | 5.58 | 5.67 | 5.50 | 5.52 | 5.52 | -0.36% | 88,050 |
| Aug 28, 2024 | 5.54 | 5.66 | 5.53 | 5.54 | 5.54 | -2.12% | 65,258 |
| Aug 27, 2024 | 5.71 | 5.71 | 5.64 | 5.66 | 5.66 | -1.57% | 45,157 |
| Aug 26, 2024 | 5.79 | 5.81 | 5.66 | 5.75 | 5.75 | - | 104,139 |
| Aug 23, 2024 | 5.76 | 5.90 | 5.71 | 5.75 | 5.75 | 0.88% | 90,722 |
| Aug 22, 2024 | 5.95 | 6.05 | 5.67 | 5.70 | 5.70 | -3.88% | 92,471 |
| Aug 21, 2024 | 5.50 | 6.07 | 5.50 | 5.93 | 5.93 | 8.21% | 189,416 |
| Aug 20, 2024 | 5.62 | 5.62 | 5.42 | 5.48 | 5.48 | -2.49% | 58,014 |
| Aug 19, 2024 | 5.60 | 5.65 | 5.47 | 5.62 | 5.62 | 0.72% | 118,110 |
| Aug 16, 2024 | 5.50 | 5.73 | 5.43 | 5.58 | 5.58 | 1.45% | 109,899 |
| Aug 15, 2024 | 5.28 | 5.57 | 5.26 | 5.50 | 5.50 | 5.36% | 80,187 |
| Aug 14, 2024 | 5.04 | 5.25 | 4.89 | 5.22 | 5.22 | 4.19% | 192,474 |
| Aug 13, 2024 | 5.16 | 5.16 | 5.00 | 5.01 | 5.01 | -1.96% | 159,810 |
| Aug 12, 2024 | 5.21 | 5.21 | 5.08 | 5.11 | 5.11 | -2.11% | 106,262 |
| Aug 9, 2024 | 5.32 | 5.35 | 5.21 | 5.22 | 5.22 | -2.25% | 42,897 |
| Aug 8, 2024 | 5.23 | 5.39 | 5.23 | 5.34 | 5.34 | 2.30% | 73,384 |
| Aug 7, 2024 | 5.40 | 5.54 | 5.13 | 5.22 | 5.22 | -2.88% | 130,293 |
| Aug 6, 2024 | 5.51 | 5.60 | 5.32 | 5.38 | 5.38 | -2.63% | 140,980 |
| Aug 5, 2024 | 5.67 | 5.73 | 5.42 | 5.52 | 5.52 | -6.12% | 173,165 |
| Aug 2, 2024 | 5.89 | 6.04 | 5.78 | 5.88 | 5.88 | -2.49% | 140,402 |
| Aug 1, 2024 | 6.13 | 6.22 | 5.95 | 6.03 | 6.03 | -2.90% | 157,364 |
| Jul 31, 2024 | 6.25 | 6.39 | 6.17 | 6.21 | 6.21 | 0.49% | 93,701 |
| Jul 30, 2024 | 6.09 | 6.21 | 6.00 | 6.18 | 6.18 | 1.31% | 134,147 |
| Jul 29, 2024 | 6.37 | 6.37 | 6.09 | 6.10 | 6.10 | -2.40% | 101,385 |
| Jul 26, 2024 | 6.42 | 6.42 | 6.19 | 6.25 | 6.25 | -1.57% | 110,756 |
| Jul 25, 2024 | 6.42 | 6.48 | 6.32 | 6.35 | 6.35 | - | 153,414 |
| Jul 24, 2024 | 6.40 | 6.55 | 6.26 | 6.35 | 6.35 | -0.94% | 108,912 |
| Jul 23, 2024 | 6.18 | 6.47 | 6.18 | 6.41 | 6.41 | 2.89% | 130,476 |
| Jul 22, 2024 | 6.10 | 6.26 | 6.06 | 6.23 | 6.23 | 2.13% | 98,006 |
| Jul 19, 2024 | 6.46 | 6.51 | 6.08 | 6.10 | 6.10 | -8.82% | 218,065 |
| Jul 18, 2024 | 6.62 | 6.83 | 6.61 | 6.69 | 6.69 | 1.67% | 153,383 |
| Jul 17, 2024 | 6.74 | 6.77 | 6.51 | 6.58 | 6.58 | -2.30% | 75,105 |
| Jul 16, 2024 | 6.62 | 6.79 | 6.58 | 6.74 | 6.74 | 3.30% | 105,269 |
| Jul 15, 2024 | 6.57 | 6.64 | 6.51 | 6.52 | 6.52 | 0.15% | 79,424 |
| Jul 12, 2024 | 6.34 | 6.63 | 6.31 | 6.51 | 6.51 | 3.66% | 101,819 |
| Jul 11, 2024 | 6.47 | 6.53 | 6.27 | 6.28 | 6.28 | -1.10% | 163,232 |
| Jul 10, 2024 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 3.08% | 57,480 |
| Jul 9, 2024 | 6.27 | 6.31 | 6.12 | 6.16 | 6.16 | -1.75% | 80,643 |
| Jul 8, 2024 | 6.00 | 6.28 | 6.00 | 6.27 | 6.27 | 3.81% | 123,482 |
| Jul 5, 2024 | 6.41 | 6.41 | 6.02 | 6.04 | 6.04 | -6.07% | 191,146 |
| Jul 3, 2024 | 6.28 | 6.46 | 6.25 | 6.43 | 6.43 | 1.58% | 85,378 |
| Jul 2, 2024 | 6.01 | 6.36 | 6.01 | 6.33 | 6.33 | 2.43% | 155,107 |
| Jul 1, 2024 | 6.01 | 6.19 | 5.92 | 6.18 | 6.18 | 3.17% | 165,237 |
| Jun 28, 2024 | 5.96 | 6.14 | 5.94 | 5.99 | 5.99 | 1.18% | 2,443,372 |
| Jun 27, 2024 | 5.77 | 6.02 | 5.73 | 5.92 | 5.92 | 2.42% | 167,415 |
| Jun 26, 2024 | 5.82 | 5.85 | 5.64 | 5.78 | 5.78 | -1.53% | 211,547 |
| Jun 25, 2024 | 5.87 | 5.93 | 5.77 | 5.87 | 5.87 | -0.51% | 152,916 |
| Jun 24, 2024 | 6.00 | 6.03 | 5.81 | 5.90 | 5.90 | -1.67% | 131,867 |
| Jun 21, 2024 | 5.96 | 6.01 | 5.88 | 6.00 | 6.00 | 0.33% | 109,983 |
| Jun 20, 2024 | 6.01 | 6.06 | 5.85 | 5.98 | 5.98 | -0.33% | 134,153 |
| Jun 18, 2024 | 6.07 | 6.11 | 5.95 | 6.00 | 6.00 | -1.96% | 98,779 |
| Jun 17, 2024 | 5.96 | 6.18 | 5.91 | 6.12 | 6.12 | 2.00% | 80,639 |
| Jun 14, 2024 | 6.26 | 6.26 | 5.91 | 6.00 | 6.00 | -4.46% | 98,263 |
| Jun 13, 2024 | 6.36 | 6.40 | 6.26 | 6.28 | 6.28 | -1.10% | 137,557 |
| Jun 12, 2024 | 6.13 | 6.43 | 6.13 | 6.35 | 6.35 | 3.08% | 181,174 |
| Jun 11, 2024 | 5.92 | 6.17 | 5.88 | 6.16 | 6.16 | 3.88% | 114,667 |
| Jun 10, 2024 | 5.90 | 6.01 | 5.87 | 5.93 | 5.93 | 0.51% | 118,942 |
| Jun 7, 2024 | 5.81 | 5.94 | 5.76 | 5.90 | 5.90 | 1.55% | 104,990 |
| Jun 6, 2024 | 5.80 | 5.88 | 5.75 | 5.81 | 5.81 | 0.17% | 251,015 |
| Jun 5, 2024 | 5.77 | 5.86 | 5.72 | 5.80 | 5.80 | 0.87% | 119,873 |
| Jun 4, 2024 | 5.75 | 5.78 | 5.54 | 5.75 | 5.75 | 0.52% | 145,650 |