Everspin Technologies, Inc. (MRAM)

NASDAQ: MRAM · Real-Time Price · USD

11.74

+1.01 (9.41%)

At close: Nov 6, 2026, 4:00 PM EST

11.81

+0.07 (0.56%)

After-hours: Nov 6, 2026, 7:44 PM EST

Everspin Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	11.46	11.79	11.05	11.74	11.74	9.41%	709,559
Nov 5, 2026	12.20	12.20	10.25	10.73	10.73	-17.65%	1,289,615
Nov 4, 2026	13.38	13.65	12.38	13.03	13.03	-3.84%	733,504
Nov 3, 2026	13.54	13.91	13.28	13.55	13.55	3.67%	592,518
Nov 2, 2026	13.68	14.28	12.91	13.07	13.07	-3.97%	670,749
Oct 30, 2026	13.41	13.80	13.03	13.61	13.61	-5.68%	817,583
Oct 29, 2026	13.54	14.95	13.54	14.43	14.43	-1.50%	1,034,637
Oct 28, 2026	14.25	14.74	13.90	14.65	14.65	5.17%	1,298,900
Oct 27, 2026	13.27	14.00	12.97	13.93	13.93	8.91%	964,647
Oct 26, 2026	12.83	13.12	12.32	12.79	12.79	1.59%	491,902
Oct 23, 2026	12.41	12.76	12.22	12.59	12.59	1.45%	532,472
Oct 22, 2026	12.90	13.00	12.26	12.41	12.41	-9.08%	820,819
Oct 21, 2026	13.70	13.76	13.30	13.65	13.65	3.33%	444,870
Oct 20, 2026	13.05	13.56	12.82	13.21	13.21	-1.56%	434,187
Oct 19, 2026	13.82	13.82	13.11	13.42	13.42	3.07%	583,414
Oct 16, 2026	13.82	13.85	12.92	13.02	13.02	-7.46%	737,350
Oct 15, 2026	13.11	14.13	12.70	14.07	14.07	3.00%	944,878
Oct 14, 2026	14.53	14.73	13.57	13.66	13.66	-9.42%	1,021,483
Oct 13, 2026	14.89	15.18	14.60	15.08	15.08	-1.31%	748,671
Oct 12, 2026	16.44	16.44	15.15	15.28	15.28	-7.11%	697,824
Oct 9, 2026	16.95	16.99	16.23	16.45	16.45	-0.60%	449,020
Oct 8, 2026	16.88	17.17	16.04	16.55	16.55	-3.95%	794,076
Oct 7, 2026	17.21	17.38	16.80	17.23	17.23	-2.98%	659,099
Oct 6, 2026	18.32	18.50	17.70	17.76	17.76	-2.52%	532,029
Oct 5, 2026	18.83	19.00	17.94	18.22	18.22	-3.24%	787,501
Oct 2, 2026	19.08	19.77	18.77	18.83	18.83	0.97%	1,014,859
Oct 1, 2026	18.58	18.80	17.97	18.65	18.65	1.14%	574,871
Sep 30, 2026	18.73	18.80	18.20	18.44	18.44	-1.02%	702,901
Sep 29, 2026	18.50	19.30	18.28	18.63	18.63	2.76%	880,980
Sep 28, 2026	18.15	18.53	17.83	18.13	18.13	-1.84%	812,667
Sep 25, 2026	18.12	18.93	17.56	18.47	18.47	3.30%	991,103
Sep 24, 2026	16.50	17.97	16.37	17.88	17.88	4.62%	889,431
Sep 23, 2026	17.38	17.59	16.82	17.09	17.09	-3.34%	770,448
Sep 22, 2026	16.76	17.72	16.70	17.68	17.68	2.97%	1,273,393
Sep 21, 2026	15.94	17.38	15.64	17.17	17.17	12.37%	1,319,363
Sep 18, 2026	14.99	15.36	14.90	15.28	15.28	3.17%	1,534,380
Sep 17, 2026	15.12	15.28	14.80	14.81	14.81	3.06%	631,535
Sep 16, 2026	14.74	14.80	13.98	14.37	14.37	-0.96%	771,468
Sep 15, 2026	14.96	15.10	14.18	14.51	14.51	-1.49%	718,599
Sep 14, 2026	15.24	15.31	14.66	14.73	14.73	-9.19%	1,080,279
Sep 11, 2026	16.20	16.55	16.04	16.22	16.22	1.82%	667,002
Sep 10, 2026	16.14	16.69	15.90	15.93	15.93	-4.72%	615,872
Sep 9, 2026	16.52	17.45	16.50	16.72	16.72	0.42%	872,523
Sep 8, 2026	17.00	17.35	16.59	16.65	16.65	1.71%	873,607
Sep 4, 2026	16.15	16.45	15.93	16.37	16.37	3.28%	729,438
Sep 3, 2026	15.88	16.16	15.42	15.85	15.85	-0.31%	573,372
Sep 2, 2026	15.85	16.11	15.55	15.90	15.90	0.25%	596,723
Sep 1, 2026	15.62	16.08	15.30	15.86	15.86	-2.40%	1,046,873
Aug 31, 2026	16.36	16.90	15.98	16.25	16.25	-1.81%	589,201
Aug 28, 2026	17.29	17.29	16.30	16.55	16.55	-5.21%	863,202