Skip to main content
logo
Everspin Technologies, Inc. (MRAM)
NASDAQ: MRAM · Real-Time Price · USD
16.72
+0.07 (0.42%)
At close: Sep 9, 2026, 4:00 PM EDT
16.65
-0.07 (-0.42%)
After-hours: Sep 9, 2026, 7:18 PM EDT

Everspin Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202616.5217.4516.5016.7216.720.42%868,875
Sep 8, 202617.0017.3516.5916.6516.651.71%869,141
Sep 4, 202616.1516.4515.9316.3716.373.28%724,542
Sep 3, 202615.8816.1615.4215.8515.85-0.31%570,263
Sep 2, 202615.8516.1115.5515.9015.900.25%592,982
Sep 1, 202615.6216.0815.3015.8615.86-2.40%1,040,837
Aug 31, 202616.3616.9015.9816.2516.25-1.81%587,687
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
Aug 7, 202616.4116.8715.5516.6416.646.33%1,597,184
Aug 6, 202615.5816.6115.0515.6515.65-3.04%1,834,057
Aug 5, 202616.9617.4415.9916.1416.14-7.35%2,729,212
Aug 4, 202618.1518.3016.7017.4217.4212.75%2,365,442
Aug 3, 202614.2515.6114.0015.4515.456.33%927,377
Jul 31, 202615.1615.6614.1514.5314.530.48%990,995
Jul 30, 202613.6014.5113.6014.4614.4611.83%962,234
Jul 29, 202613.9514.1912.8712.9312.93-7.44%1,036,129
Jul 28, 202614.4014.4013.2613.9713.97-6.56%1,032,403
Jul 27, 202615.4715.7814.4814.9514.95-0.93%755,123
Jul 24, 202616.2016.3414.8515.0915.09-9.10%1,128,232
Jul 23, 202615.3417.0615.3416.6016.603.36%1,213,662
Jul 22, 202615.5016.8215.3016.0616.060.19%1,585,878
Jul 21, 202615.4416.1915.0516.0316.0311.09%1,035,146
Jul 20, 202615.0015.1114.3214.4314.43-0.82%905,793
Jul 17, 202613.9714.8813.4814.5514.55-0.85%1,207,552
Jul 16, 202615.7415.9514.4414.6814.68-10.52%1,962,436
Jul 15, 202617.7517.8915.9416.4016.40-6.23%962,878
Jul 14, 202617.9318.0317.1017.4917.493.31%682,866
Jul 13, 202617.6617.7216.7516.9316.93-8.09%855,447
Jul 10, 202617.8718.7617.6218.4218.421.54%900,495
Jul 9, 202618.0818.8017.7518.1418.144.31%1,300,871
Jul 8, 202617.4718.1716.5317.3917.39-1.64%1,266,246
Jul 7, 202618.7518.9317.2817.6817.68-9.89%1,641,938
Jul 6, 202619.6521.0819.5019.6219.622.51%935,265
Jul 2, 202622.2722.4518.7219.1419.14-14.32%2,223,176
Jul 1, 202622.7623.4422.0822.3422.34-7.61%1,258,344
Jun 30, 202622.2724.4122.1924.1824.187.32%1,468,221