Everspin Technologies, Inc. (MRAM)
NASDAQ: MRAM · Real-Time Price · USD
6.24
-0.09 (-1.42%)
Jun 27, 2025, 4:00 PM - Market closed
Everspin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.34 | 6.42 | 6.03 | 6.24 | 6.24 | -1.42% | 2,342,882 |
| Jun 26, 2025 | 6.35 | 6.55 | 6.30 | 6.33 | 6.33 | 0.48% | 173,329 |
| Jun 25, 2025 | 6.21 | 6.32 | 6.09 | 6.30 | 6.30 | 1.61% | 76,940 |
| Jun 24, 2025 | 6.10 | 6.20 | 6.08 | 6.20 | 6.20 | 2.31% | 80,504 |
| Jun 23, 2025 | 6.02 | 6.13 | 5.95 | 6.06 | 6.06 | 0.66% | 72,832 |
| Jun 20, 2025 | 6.08 | 6.16 | 6.01 | 6.02 | 6.02 | -0.82% | 126,424 |
| Jun 18, 2025 | 5.96 | 6.10 | 5.96 | 6.07 | 6.07 | 1.51% | 72,504 |
| Jun 17, 2025 | 5.90 | 6.02 | 5.84 | 5.98 | 5.98 | 0.84% | 91,815 |
| Jun 16, 2025 | 5.74 | 6.08 | 5.70 | 5.93 | 5.93 | 3.85% | 100,676 |
| Jun 13, 2025 | 6.02 | 6.17 | 5.71 | 5.71 | 5.71 | -6.39% | 61,412 |
| Jun 12, 2025 | 5.97 | 6.13 | 5.94 | 6.10 | 6.10 | 0.99% | 85,044 |
| Jun 11, 2025 | 6.14 | 6.16 | 5.90 | 6.04 | 6.04 | -0.82% | 123,798 |
| Jun 10, 2025 | 6.16 | 6.17 | 5.98 | 6.09 | 6.09 | -1.30% | 85,225 |
| Jun 9, 2025 | 5.98 | 6.17 | 5.92 | 6.17 | 6.17 | 4.05% | 102,585 |
| Jun 6, 2025 | 5.82 | 5.94 | 5.81 | 5.93 | 5.93 | 2.95% | 80,119 |
| Jun 5, 2025 | 5.78 | 5.82 | 5.64 | 5.76 | 5.76 | - | 88,430 |
| Jun 4, 2025 | 5.86 | 5.87 | 5.66 | 5.76 | 5.76 | - | 65,115 |
| Jun 3, 2025 | 5.59 | 5.78 | 5.59 | 5.76 | 5.76 | 3.23% | 70,359 |
| Jun 2, 2025 | 5.67 | 5.70 | 5.52 | 5.58 | 5.58 | -0.53% | 84,298 |
| May 30, 2025 | 5.65 | 5.65 | 5.50 | 5.61 | 5.61 | -1.06% | 66,929 |
| May 29, 2025 | 5.59 | 5.74 | 5.53 | 5.67 | 5.67 | 2.72% | 85,995 |
| May 28, 2025 | 5.77 | 5.81 | 5.49 | 5.52 | 5.52 | -4.66% | 121,169 |
| May 27, 2025 | 6.17 | 6.20 | 5.77 | 5.79 | 5.79 | -5.85% | 134,363 |
| May 23, 2025 | 6.03 | 6.20 | 6.02 | 6.15 | 6.15 | - | 82,841 |
| May 22, 2025 | 5.94 | 6.25 | 5.91 | 6.15 | 6.15 | 3.36% | 129,128 |
| May 21, 2025 | 6.05 | 6.09 | 5.91 | 5.95 | 5.95 | -2.46% | 49,458 |
| May 20, 2025 | 6.01 | 6.10 | 6.00 | 6.10 | 6.10 | 0.83% | 28,819 |
| May 19, 2025 | 6.03 | 6.14 | 6.02 | 6.05 | 6.05 | -0.98% | 40,277 |
| May 16, 2025 | 6.15 | 6.18 | 6.06 | 6.11 | 6.11 | -0.97% | 54,135 |
| May 15, 2025 | 6.14 | 6.27 | 6.04 | 6.17 | 6.17 | -0.80% | 78,483 |
| May 14, 2025 | 6.08 | 6.29 | 6.08 | 6.22 | 6.22 | 0.97% | 104,035 |
| May 13, 2025 | 6.14 | 6.24 | 6.08 | 6.16 | 6.16 | 0.98% | 67,058 |
| May 12, 2025 | 5.98 | 6.20 | 5.98 | 6.10 | 6.10 | 2.69% | 168,454 |
| May 9, 2025 | 5.83 | 5.95 | 5.82 | 5.94 | 5.94 | 1.89% | 65,871 |
| May 8, 2025 | 5.94 | 5.95 | 5.72 | 5.83 | 5.83 | -0.68% | 47,751 |
| May 7, 2025 | 5.76 | 5.88 | 5.65 | 5.87 | 5.87 | 3.16% | 102,079 |
| May 6, 2025 | 5.66 | 5.70 | 5.57 | 5.69 | 5.69 | -0.70% | 46,629 |
| May 5, 2025 | 5.75 | 5.82 | 5.65 | 5.73 | 5.73 | -0.87% | 57,483 |
| May 2, 2025 | 5.97 | 6.00 | 5.75 | 5.78 | 5.78 | -2.36% | 57,431 |
| May 1, 2025 | 5.50 | 6.15 | 5.34 | 5.92 | 5.92 | 11.70% | 199,789 |
| Apr 30, 2025 | 5.23 | 5.34 | 5.15 | 5.30 | 5.30 | - | 106,080 |
| Apr 29, 2025 | 5.29 | 5.34 | 5.19 | 5.30 | 5.30 | -0.75% | 54,538 |
| 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 |