Everspin Technologies, Inc. (MRAM)
NASDAQ: MRAM · Real-Time Price · USD
8.83
-0.21 (-2.32%)
Mar 27, 2026, 4:00 PM EDT - Market closed
Everspin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.95 | 9.18 | 8.79 | 8.83 | 8.83 | -2.32% | 227,795 |
| Mar 26, 2026 | 9.50 | 9.53 | 9.01 | 9.04 | 9.04 | -7.00% | 175,923 |
| Mar 25, 2026 | 9.45 | 9.88 | 9.28 | 9.72 | 9.72 | 4.63% | 392,270 |
| Mar 24, 2026 | 9.02 | 9.55 | 8.99 | 9.29 | 9.29 | 1.86% | 442,426 |
| Mar 23, 2026 | 9.03 | 9.28 | 8.93 | 9.12 | 9.12 | 4.23% | 188,961 |
| Mar 20, 2026 | 9.45 | 9.50 | 8.71 | 8.75 | 8.75 | -7.41% | 481,088 |
| Mar 19, 2026 | 9.14 | 9.53 | 8.95 | 9.45 | 9.45 | 1.18% | 199,199 |
| Mar 18, 2026 | 9.30 | 9.56 | 9.20 | 9.34 | 9.34 | 0.43% | 314,842 |
| Mar 17, 2026 | 9.06 | 9.49 | 9.06 | 9.30 | 9.30 | 2.65% | 261,670 |
| Mar 16, 2026 | 9.03 | 9.22 | 8.99 | 9.06 | 9.06 | 2.72% | 210,684 |
| Mar 13, 2026 | 9.02 | 9.32 | 8.80 | 8.82 | 8.82 | -1.23% | 347,751 |
| Mar 12, 2026 | 9.09 | 9.19 | 8.81 | 8.93 | 8.93 | -2.40% | 256,359 |
| Mar 11, 2026 | 9.12 | 9.44 | 8.96 | 9.15 | 9.15 | - | 382,143 |
| Mar 10, 2026 | 9.14 | 9.45 | 9.01 | 9.15 | 9.15 | 0.11% | 553,696 |
| Mar 9, 2026 | 8.54 | 9.19 | 8.36 | 9.14 | 9.14 | 4.34% | 607,184 |
| Mar 6, 2026 | 8.70 | 9.07 | 8.59 | 8.76 | 8.76 | -3.89% | 740,726 |
| Mar 5, 2026 | 9.97 | 10.01 | 8.91 | 9.12 | 9.12 | -15.52% | 1,556,614 |
| Mar 4, 2026 | 10.75 | 11.17 | 10.45 | 10.79 | 10.79 | 1.70% | 754,954 |
| Mar 3, 2026 | 10.92 | 11.05 | 10.33 | 10.61 | 10.61 | -6.85% | 401,895 |
| Mar 2, 2026 | 10.45 | 11.44 | 10.30 | 11.39 | 11.39 | 5.46% | 575,484 |
| Feb 27, 2026 | 10.96 | 11.13 | 10.74 | 10.80 | 10.80 | -3.57% | 564,407 |
| Feb 26, 2026 | 11.41 | 11.43 | 10.86 | 11.20 | 11.20 | -2.01% | 273,218 |
| Feb 25, 2026 | 11.22 | 11.68 | 11.10 | 11.43 | 11.43 | 3.25% | 395,890 |
| Feb 24, 2026 | 10.76 | 11.48 | 10.76 | 11.07 | 11.07 | 2.98% | 439,197 |
| Feb 23, 2026 | 10.82 | 11.00 | 10.54 | 10.75 | 10.75 | -2.18% | 317,782 |
| Feb 20, 2026 | 10.96 | 11.71 | 10.84 | 10.99 | 10.99 | -0.72% | 396,731 |
| Feb 19, 2026 | 10.99 | 11.09 | 10.80 | 11.07 | 11.07 | -0.36% | 255,845 |
| Feb 18, 2026 | 10.93 | 11.41 | 10.57 | 11.11 | 11.11 | 1.83% | 536,851 |
| Feb 17, 2026 | 10.80 | 10.92 | 10.26 | 10.91 | 10.91 | -1.09% | 440,328 |
| Feb 13, 2026 | 10.90 | 11.39 | 10.70 | 11.03 | 11.03 | 0.64% | 294,002 |
| Feb 12, 2026 | 11.22 | 11.48 | 10.69 | 10.96 | 10.96 | -1.26% | 618,389 |
| Feb 11, 2026 | 11.62 | 11.65 | 10.82 | 11.10 | 11.10 | -2.80% | 497,152 |
| Feb 10, 2026 | 11.24 | 11.72 | 11.01 | 11.42 | 11.42 | 0.88% | 682,300 |
| Feb 9, 2026 | 10.91 | 11.60 | 10.61 | 11.32 | 11.32 | 3.66% | 609,519 |
| Feb 6, 2026 | 10.20 | 11.00 | 10.01 | 10.92 | 10.92 | 9.53% | 823,110 |
| Feb 5, 2026 | 10.24 | 10.44 | 9.84 | 9.97 | 9.97 | -5.14% | 708,667 |
| Feb 4, 2026 | 10.93 | 11.25 | 10.15 | 10.51 | 10.51 | -4.37% | 947,755 |
| Feb 3, 2026 | 12.79 | 13.10 | 10.18 | 10.99 | 10.99 | -16.99% | 2,508,970 |
| Feb 2, 2026 | 12.73 | 14.15 | 12.60 | 13.24 | 13.24 | 1.92% | 1,036,133 |
| Jan 30, 2026 | 14.84 | 15.93 | 12.88 | 12.99 | 12.99 | -2.99% | 2,985,666 |
| Jan 29, 2026 | 13.02 | 13.49 | 12.43 | 13.39 | 13.39 | 2.14% | 1,147,459 |
| Jan 28, 2026 | 14.34 | 14.48 | 13.05 | 13.11 | 13.11 | -6.56% | 939,143 |
| Jan 27, 2026 | 13.26 | 14.13 | 12.96 | 14.03 | 14.03 | 6.69% | 1,009,577 |
| Jan 26, 2026 | 13.90 | 14.57 | 12.90 | 13.15 | 13.15 | -7.07% | 1,438,451 |
| Jan 23, 2026 | 15.43 | 15.50 | 13.78 | 14.15 | 14.15 | -8.24% | 1,565,050 |
| Jan 22, 2026 | 16.79 | 17.24 | 15.00 | 15.42 | 15.42 | -4.10% | 2,286,928 |
| Jan 21, 2026 | 14.77 | 16.25 | 14.39 | 16.08 | 16.08 | 9.61% | 2,926,584 |
| Jan 20, 2026 | 13.43 | 15.75 | 12.77 | 14.67 | 14.67 | 10.80% | 1,803,763 |
| Jan 16, 2026 | 12.30 | 13.47 | 12.30 | 13.24 | 13.24 | 9.15% | 889,915 |
| Jan 15, 2026 | 11.64 | 12.38 | 11.53 | 12.13 | 12.13 | 6.40% | 463,350 |