Everspin Technologies, Inc. (MRAM)
NASDAQ: MRAM · Real-Time Price · USD
5.07
-0.03 (-0.59%)
Apr 1, 2025, 3:41 PM EDT - Market open
Everspin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 5.15 | 5.15 | 5.06 | 5.09 | - | -0.29% | 22,819 |
| 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 |
| Feb 13, 2025 | 5.66 | 5.74 | 5.60 | 5.72 | 5.72 | 1.60% | 86,178 |
| Feb 12, 2025 | 5.67 | 5.71 | 5.61 | 5.63 | 5.63 | -1.40% | 54,862 |
| Feb 11, 2025 | 5.77 | 5.83 | 5.71 | 5.71 | 5.71 | -1.38% | 47,352 |
| Feb 10, 2025 | 5.62 | 5.81 | 5.61 | 5.79 | 5.79 | 3.21% | 84,733 |
| Feb 7, 2025 | 5.78 | 5.78 | 5.54 | 5.61 | 5.61 | -3.28% | 103,476 |
| Feb 6, 2025 | 5.82 | 5.82 | 5.74 | 5.80 | 5.80 | - | 86,825 |
| Feb 5, 2025 | 5.77 | 5.88 | 5.74 | 5.80 | 5.80 | 0.52% | 75,152 |
| Feb 4, 2025 | 5.75 | 5.88 | 5.75 | 5.77 | 5.77 | 0.35% | 101,149 |
| Feb 3, 2025 | 6.01 | 6.01 | 5.71 | 5.75 | 5.75 | -6.05% | 124,137 |
| Jan 31, 2025 | 6.19 | 6.30 | 6.12 | 6.12 | 6.12 | -1.13% | 60,929 |
| Jan 30, 2025 | 6.27 | 6.29 | 6.15 | 6.19 | 6.19 | -0.48% | 44,708 |
| Jan 29, 2025 | 6.22 | 6.24 | 6.11 | 6.22 | 6.22 | 0.81% | 54,563 |
| Jan 28, 2025 | 6.25 | 6.26 | 6.12 | 6.17 | 6.17 | -0.48% | 81,871 |
| Jan 27, 2025 | 6.43 | 6.43 | 6.15 | 6.20 | 6.20 | -4.47% | 173,301 |
| Jan 24, 2025 | 6.68 | 6.71 | 6.47 | 6.49 | 6.49 | -2.84% | 76,457 |
| Jan 23, 2025 | 6.75 | 6.75 | 6.55 | 6.68 | 6.68 | -2.05% | 97,348 |
| Jan 22, 2025 | 6.49 | 6.86 | 6.41 | 6.82 | 6.82 | 5.90% | 198,798 |
| Jan 21, 2025 | 6.42 | 6.50 | 6.30 | 6.44 | 6.44 | 1.90% | 93,367 |