Everspin Technologies, Inc. (MRAM)
NASDAQ: MRAM · Real-Time Price · USD
9.20
-0.18 (-1.92%)
Dec 24, 2025, 11:22 AM EST - Market open
Everspin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 9.43 | 9.48 | 9.17 | 9.20 | - | -1.92% | 33,557 |
| Dec 23, 2025 | 9.13 | 9.55 | 9.13 | 9.38 | 9.38 | 1.96% | 246,126 |
| Dec 22, 2025 | 9.10 | 9.48 | 8.97 | 9.20 | 9.20 | 2.91% | 159,017 |
| Dec 19, 2025 | 8.90 | 9.08 | 8.81 | 8.94 | 8.94 | 0.56% | 101,709 |
| Dec 18, 2025 | 8.78 | 9.07 | 8.78 | 8.89 | 8.89 | 5.33% | 121,181 |
| Dec 17, 2025 | 8.88 | 8.99 | 8.38 | 8.44 | 8.44 | -4.42% | 110,694 |
| Dec 16, 2025 | 8.88 | 9.01 | 8.68 | 8.83 | 8.83 | -1.89% | 86,757 |
| Dec 15, 2025 | 9.30 | 9.35 | 8.96 | 9.00 | 9.00 | -1.75% | 180,927 |
| Dec 12, 2025 | 9.73 | 9.74 | 9.10 | 9.16 | 9.16 | -5.76% | 181,821 |
| Dec 11, 2025 | 9.21 | 9.73 | 9.08 | 9.72 | 9.72 | 4.07% | 178,988 |
| Dec 10, 2025 | 9.52 | 9.52 | 9.23 | 9.34 | 9.34 | -1.79% | 167,565 |
| Dec 9, 2025 | 9.18 | 9.55 | 8.96 | 9.51 | 9.51 | 3.71% | 227,397 |
| Dec 8, 2025 | 8.94 | 9.24 | 8.86 | 9.17 | 9.17 | 5.77% | 286,210 |
| Dec 5, 2025 | 8.70 | 8.92 | 8.62 | 8.67 | 8.67 | 0.81% | 142,101 |
| Dec 4, 2025 | 8.42 | 8.73 | 8.40 | 8.60 | 8.60 | 2.02% | 163,605 |
| 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 |