Skip to main content
logo
Everspin Technologies, Inc. (MRAM)
NASDAQ: MRAM · Real-Time Price · USD
13.42
+0.40 (3.07%)
At close: Oct 19, 2026, 4:00 PM EDT
13.47
+0.05 (0.37%)
After-hours: Oct 19, 2026, 7:54 PM EDT

Everspin Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202613.8213.8213.1113.4213.423.07%581,455
Oct 16, 202613.8213.8512.9213.0213.02-7.46%712,214
Oct 15, 202613.1114.1312.7014.0714.073.00%936,391
Oct 14, 202614.5314.7313.5713.6613.66-9.42%1,014,079
Oct 13, 202614.8915.1814.6015.0815.08-1.31%744,809
Oct 12, 202616.4416.4415.1515.2815.28-7.11%694,648
Oct 9, 202616.9516.9916.2316.4516.45-0.60%448,630
Oct 8, 202616.8817.1716.0416.5516.55-3.95%792,684
Oct 7, 202617.2117.3816.8017.2317.23-2.98%658,300
Oct 6, 202618.3218.5017.7017.7617.76-2.52%527,709
Oct 5, 202618.8319.0017.9418.2218.22-3.24%784,999
Oct 2, 202619.0819.7718.7718.8318.830.97%1,011,808
Oct 1, 202618.5818.8017.9718.6518.651.14%572,522
Sep 30, 202618.7318.8018.2018.4418.44-1.02%698,122
Sep 29, 202618.5019.3018.2818.6318.632.76%878,557
Sep 28, 202618.1518.5317.8318.1318.13-1.84%808,217
Sep 25, 202618.1218.9317.5618.4718.473.30%988,781
Sep 24, 202616.5017.9716.3717.8817.884.62%876,205
Sep 23, 202617.3817.5916.8217.0917.09-3.34%767,462
Sep 22, 202616.7617.7216.7017.6817.682.97%1,258,097
Sep 21, 202615.9417.3815.6417.1717.1712.37%1,315,290
Sep 18, 202614.9915.3614.9015.2815.283.17%1,534,380
Sep 17, 202615.1215.2814.8014.8114.813.06%631,535
Sep 16, 202614.7414.8013.9814.3714.37-0.96%771,468
Sep 15, 202614.9615.1014.1814.5114.51-1.49%718,599
Sep 14, 202615.2415.3114.6614.7314.73-9.19%1,080,279
Sep 11, 202616.2016.5516.0416.2216.221.82%667,002
Sep 10, 202616.1416.6915.9015.9315.93-4.72%615,872
Sep 9, 202616.5217.4516.5016.7216.720.42%872,523
Sep 8, 202617.0017.3516.5916.6516.651.71%873,607
Sep 4, 202616.1516.4515.9316.3716.373.28%729,438
Sep 3, 202615.8816.1615.4215.8515.85-0.31%573,372
Sep 2, 202615.8516.1115.5515.9015.900.25%596,723
Sep 1, 202615.6216.0815.3015.8615.86-2.40%1,046,873
Aug 31, 202616.3616.9015.9816.2516.25-1.81%589,201
Aug 28, 202617.2917.2916.3016.5516.55-5.21%863,202
Aug 27, 202618.5018.5017.1617.4617.46-0.85%724,600
Aug 26, 202617.3218.0216.9217.6117.61-0.11%978,336
Aug 25, 202617.0018.8816.8117.6317.639.23%1,924,778
Aug 24, 202616.5016.5715.9016.1416.14-5.67%1,026,404
Aug 21, 202617.2817.3816.4017.1117.110.82%893,894
Aug 20, 202617.1017.7516.6616.9716.97-2.69%1,105,376
Aug 19, 202618.9118.9116.8417.4417.44-5.47%1,540,515
Aug 18, 202618.5119.4917.4418.4518.45-7.05%1,990,976
Aug 17, 202619.8420.1518.9619.8519.855.14%1,975,250
Aug 14, 202617.0518.9117.0418.8818.8812.18%1,569,722
Aug 13, 202616.8417.5316.5716.8316.83-1.35%1,030,744
Aug 12, 202617.1417.8917.0017.0617.063.77%1,218,754
Aug 11, 202616.3416.5415.8116.4416.443.20%561,315
Aug 10, 202616.9017.1115.7715.9315.93-4.27%1,006,998