Everspin Technologies, Inc. (MRAM)
NASDAQ: MRAM · Real-Time Price · USD
8.43
+0.23 (2.80%)
At close: Dec 3, 2025, 4:00 PM EST
8.32
-0.11 (-1.30%)
After-hours: Dec 3, 2025, 6:54 PM EST
Everspin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 8.20 | 8.44 | 8.08 | 8.43 | 8.43 | 2.80% | 172,364 |
| Dec 2, 2025 | 7.96 | 8.38 | 7.96 | 8.20 | 8.20 | 3.93% | 171,755 |
| Dec 1, 2025 | 8.00 | 8.07 | 7.87 | 7.89 | 7.89 | -1.62% | 99,746 |
| Nov 28, 2025 | 7.94 | 8.07 | 7.88 | 8.02 | 8.02 | 2.04% | 67,043 |
| Nov 26, 2025 | 7.81 | 8.02 | 7.77 | 7.86 | 7.86 | 1.16% | 131,615 |
| Nov 25, 2025 | 7.69 | 7.90 | 7.48 | 7.77 | 7.77 | 0.26% | 156,100 |
| Nov 24, 2025 | 7.53 | 7.81 | 7.52 | 7.75 | 7.75 | 3.33% | 112,632 |
| Nov 21, 2025 | 7.70 | 7.75 | 7.35 | 7.50 | 7.50 | -2.22% | 231,916 |
| Nov 20, 2025 | 8.30 | 8.42 | 7.55 | 7.67 | 7.67 | -3.40% | 360,345 |
| Nov 19, 2025 | 8.09 | 8.20 | 7.91 | 7.94 | 7.94 | -0.63% | 257,707 |
| Nov 18, 2025 | 8.15 | 8.30 | 7.96 | 7.99 | 7.99 | -1.96% | 233,515 |
| Nov 17, 2025 | 8.23 | 8.35 | 8.03 | 8.15 | 8.15 | -1.81% | 184,245 |
| Nov 14, 2025 | 8.23 | 8.47 | 8.15 | 8.30 | 8.30 | -2.35% | 196,584 |
| Nov 13, 2025 | 8.80 | 8.88 | 8.41 | 8.50 | 8.50 | -5.45% | 260,581 |
| Nov 12, 2025 | 9.29 | 9.29 | 8.88 | 8.99 | 8.99 | -2.18% | 177,049 |
| Nov 11, 2025 | 9.26 | 9.34 | 9.07 | 9.19 | 9.19 | -2.03% | 219,282 |
| Nov 10, 2025 | 9.39 | 9.77 | 9.21 | 9.38 | 9.38 | 4.16% | 336,575 |
| Nov 7, 2025 | 8.62 | 9.10 | 8.50 | 9.01 | 9.01 | 3.27% | 270,994 |
| Nov 6, 2025 | 9.50 | 9.76 | 8.30 | 8.72 | 8.72 | -17.19% | 564,670 |
| Nov 5, 2025 | 9.87 | 10.81 | 9.87 | 10.53 | 10.53 | 6.90% | 364,492 |
| Nov 4, 2025 | 10.24 | 10.34 | 9.85 | 9.85 | 9.85 | -5.83% | 292,909 |
| Nov 3, 2025 | 10.73 | 10.78 | 10.24 | 10.46 | 10.46 | -1.32% | 235,374 |
| Oct 31, 2025 | 10.60 | 10.85 | 10.46 | 10.60 | 10.60 | 1.73% | 110,378 |
| Oct 30, 2025 | 10.70 | 10.77 | 10.37 | 10.42 | 10.42 | -3.96% | 171,553 |
| Oct 29, 2025 | 10.64 | 11.17 | 10.54 | 10.85 | 10.85 | 3.43% | 335,401 |
| Oct 28, 2025 | 10.63 | 10.73 | 10.47 | 10.49 | 10.49 | -1.13% | 140,129 |
| Oct 27, 2025 | 10.77 | 10.90 | 10.47 | 10.61 | 10.61 | -0.09% | 158,526 |
| Oct 24, 2025 | 10.70 | 10.77 | 10.42 | 10.62 | 10.62 | 2.91% | 276,633 |
| Oct 23, 2025 | 9.87 | 10.35 | 9.84 | 10.32 | 10.32 | 4.77% | 147,024 |
| Oct 22, 2025 | 10.30 | 10.36 | 9.46 | 9.85 | 9.85 | -6.10% | 417,601 |
| Oct 21, 2025 | 10.42 | 10.55 | 10.27 | 10.49 | 10.49 | - | 159,302 |
| Oct 20, 2025 | 10.06 | 10.80 | 9.90 | 10.49 | 10.49 | 6.17% | 300,077 |
| Oct 17, 2025 | 10.66 | 10.69 | 9.83 | 9.88 | 9.88 | -8.98% | 694,657 |
| Oct 16, 2025 | 12.01 | 12.03 | 10.70 | 10.86 | 10.86 | -8.93% | 658,454 |
| Oct 15, 2025 | 11.20 | 12.15 | 11.11 | 11.92 | 11.92 | 9.26% | 999,659 |
| Oct 14, 2025 | 11.05 | 11.38 | 10.78 | 10.91 | 10.91 | -4.13% | 301,651 |
| Oct 13, 2025 | 10.78 | 11.45 | 10.62 | 11.38 | 11.38 | 7.26% | 306,928 |
| Oct 10, 2025 | 11.57 | 11.72 | 10.60 | 10.61 | 10.61 | -7.74% | 401,216 |
| Oct 9, 2025 | 11.42 | 11.63 | 11.20 | 11.50 | 11.50 | 0.17% | 297,299 |
| Oct 8, 2025 | 10.98 | 11.97 | 10.98 | 11.48 | 11.48 | 3.99% | 283,657 |
| Oct 7, 2025 | 11.07 | 11.75 | 10.85 | 11.04 | 11.04 | -0.27% | 349,670 |
| 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 |