Skip to main content
logo
Everspin Technologies, Inc. (MRAM)
NASDAQ: MRAM · Real-Time Price · USD
11.03
+0.07 (0.64%)
At close: Feb 13, 2026, 4:00 PM EST
11.02
-0.01 (-0.09%)
After-hours: Feb 13, 2026, 7:20 PM EST

Everspin Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202610.9011.3910.7011.0311.030.64%293,799
Feb 12, 202611.2211.4810.6910.9610.96-1.26%616,280
Feb 11, 202611.6211.6510.8211.1011.10-2.80%496,196
Feb 10, 202611.2411.7211.0111.4211.420.88%661,001
Feb 9, 202610.9111.6010.6111.3211.323.66%607,348
Feb 6, 202610.2011.0010.0110.9210.929.53%820,005
Feb 5, 202610.2410.449.849.979.97-5.14%690,591
Feb 4, 202610.9311.2510.1510.5110.51-4.37%947,087
Feb 3, 202612.7913.1010.1810.9910.99-16.99%2,494,818
Feb 2, 202612.7314.1512.6013.2413.241.92%1,035,821
Jan 30, 202614.8415.9312.8812.9912.99-2.99%2,970,776
Jan 29, 202613.0213.4912.4313.3913.392.14%1,043,705
Jan 28, 202614.3414.4813.0513.1113.11-6.56%899,389
Jan 27, 202613.2614.1312.9614.0314.036.69%991,735
Jan 26, 202613.9014.5712.9013.1513.15-7.07%1,434,443
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