Everspin Technologies, Inc. (MRAM)
NASDAQ: MRAM · Real-Time Price · USD
5.35
-0.13 (-2.37%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Everspin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 5.50 | 5.57 | 5.33 | 5.34 | 5.34 | -2.55% | 76,893 |
| Apr 25, 2025 | 5.37 | 5.52 | 5.26 | 5.48 | 5.48 | 1.48% | 74,044 |
| Apr 24, 2025 | 5.24 | 5.40 | 5.19 | 5.40 | 5.40 | 3.85% | 42,888 |
| Apr 23, 2025 | 5.31 | 5.35 | 5.10 | 5.20 | 5.20 | 0.58% | 90,005 |
| Apr 22, 2025 | 5.20 | 5.35 | 5.08 | 5.17 | 5.17 | 0.39% | 76,588 |
| Apr 21, 2025 | 5.06 | 5.18 | 4.94 | 5.15 | 5.15 | 0.59% | 78,565 |
| Apr 17, 2025 | 4.99 | 5.14 | 4.93 | 5.12 | 5.12 | 2.81% | 89,857 |
| Apr 16, 2025 | 4.86 | 5.03 | 4.81 | 4.98 | 4.98 | 0.61% | 50,507 |
| Apr 15, 2025 | 4.91 | 5.00 | 4.82 | 4.95 | 4.95 | 0.61% | 63,413 |
| Apr 14, 2025 | 4.96 | 4.96 | 4.71 | 4.92 | 4.92 | 0.61% | 71,731 |
| Apr 11, 2025 | 4.80 | 4.91 | 4.73 | 4.89 | 4.89 | 1.24% | 44,756 |
| Apr 10, 2025 | 4.83 | 4.85 | 4.68 | 4.83 | 4.83 | -2.82% | 86,575 |
| Apr 9, 2025 | 4.43 | 5.04 | 4.38 | 4.97 | 4.97 | 12.95% | 242,792 |
| Apr 8, 2025 | 4.75 | 4.81 | 4.34 | 4.40 | 4.40 | -3.72% | 149,207 |
| Apr 7, 2025 | 4.42 | 4.79 | 4.34 | 4.57 | 4.57 | 0.22% | 139,395 |
| Apr 4, 2025 | 4.66 | 4.73 | 4.48 | 4.56 | 4.56 | -4.20% | 189,299 |
| Apr 3, 2025 | 4.96 | 4.96 | 4.74 | 4.76 | 4.76 | -6.11% | 201,193 |
| Apr 2, 2025 | 5.00 | 5.25 | 5.00 | 5.07 | 5.07 | -0.59% | 108,475 |
| Apr 1, 2025 | 5.10 | 5.15 | 5.02 | 5.10 | 5.10 | - | 74,615 |
| Mar 31, 2025 | 5.04 | 5.11 | 5.02 | 5.10 | 5.10 | 0.39% | 112,367 |
| Mar 28, 2025 | 5.10 | 5.11 | 5.06 | 5.08 | 5.08 | -0.97% | 77,062 |
| Mar 27, 2025 | 5.10 | 5.16 | 5.06 | 5.13 | 5.13 | 0.20% | 44,526 |
| Mar 26, 2025 | 5.16 | 5.16 | 5.07 | 5.12 | 5.12 | -0.58% | 68,145 |
| Mar 25, 2025 | 5.23 | 5.23 | 5.15 | 5.15 | 5.15 | -0.77% | 39,668 |
| Mar 24, 2025 | 5.28 | 5.29 | 5.19 | 5.19 | 5.19 | -0.38% | 43,470 |
| Mar 21, 2025 | 5.16 | 5.27 | 5.10 | 5.21 | 5.21 | 0.19% | 215,983 |
| Mar 20, 2025 | 5.33 | 5.38 | 5.20 | 5.20 | 5.20 | -2.99% | 40,635 |
| Mar 19, 2025 | 5.22 | 5.42 | 5.22 | 5.36 | 5.36 | 2.88% | 38,893 |
| Mar 18, 2025 | 5.12 | 5.30 | 5.12 | 5.21 | 5.21 | -2.43% | 144,577 |
| Mar 17, 2025 | 5.30 | 5.43 | 5.30 | 5.34 | 5.34 | -0.93% | 88,555 |
| Mar 14, 2025 | 5.28 | 5.41 | 5.26 | 5.39 | 5.39 | 2.86% | 83,234 |
| Mar 13, 2025 | 5.26 | 5.28 | 5.19 | 5.24 | 5.24 | -0.19% | 96,046 |
| Mar 12, 2025 | 5.30 | 5.33 | 5.23 | 5.25 | 5.25 | 0.38% | 79,199 |
| Mar 11, 2025 | 5.24 | 5.35 | 5.13 | 5.23 | 5.23 | - | 171,330 |
| Mar 10, 2025 | 5.28 | 5.34 | 5.18 | 5.23 | 5.23 | -2.43% | 160,538 |
| Mar 7, 2025 | 5.41 | 5.52 | 5.32 | 5.36 | 5.36 | -0.74% | 170,651 |
| Mar 6, 2025 | 5.37 | 5.49 | 5.35 | 5.40 | 5.40 | -1.10% | 106,562 |
| Mar 5, 2025 | 5.53 | 5.56 | 5.40 | 5.46 | 5.46 | -0.73% | 103,803 |
| Mar 4, 2025 | 5.43 | 5.56 | 5.26 | 5.50 | 5.50 | 0.73% | 180,103 |
| Mar 3, 2025 | 5.60 | 5.77 | 5.43 | 5.46 | 5.46 | -3.19% | 176,803 |
| Feb 28, 2025 | 5.69 | 5.74 | 5.53 | 5.64 | 5.64 | 0.53% | 183,188 |
| Feb 27, 2025 | 5.94 | 5.94 | 5.52 | 5.61 | 5.61 | -1.41% | 174,261 |
| Feb 26, 2025 | 5.60 | 5.69 | 5.58 | 5.69 | 5.69 | 2.52% | 223,282 |
| Feb 25, 2025 | 5.81 | 5.83 | 5.55 | 5.55 | 5.55 | -3.65% | 102,769 |
| Feb 24, 2025 | 5.92 | 5.96 | 5.75 | 5.76 | 5.76 | -2.87% | 101,245 |
| Feb 21, 2025 | 6.22 | 6.22 | 5.93 | 5.93 | 5.93 | -3.58% | 91,912 |
| Feb 20, 2025 | 6.13 | 6.25 | 6.03 | 6.15 | 6.15 | 0.33% | 64,328 |
| Feb 19, 2025 | 5.86 | 6.16 | 5.79 | 6.13 | 6.13 | 5.51% | 156,499 |
| Feb 18, 2025 | 5.76 | 5.89 | 5.76 | 5.81 | 5.81 | 1.40% | 87,828 |
| Feb 14, 2025 | 5.69 | 5.78 | 5.67 | 5.73 | 5.73 | 0.17% | 29,283 |