Everspin Technologies, Inc. (MRAM)

NASDAQ: MRAM · Real-Time Price · USD

27.11

+1.43 (5.57%)

At close: Jun 18, 2026, 4:00 PM EDT

27.26

+0.15 (0.55%)

After-hours: Jun 18, 2026, 7:59 PM EDT

Everspin Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	27.08	27.85	25.97	27.11	27.11	5.57%	3,810,934
Jun 17, 2026	27.51	27.51	25.01	25.68	25.68	-1.83%	1,691,840
Jun 16, 2026	28.43	28.76	26.11	26.16	26.16	-6.07%	2,352,477
Jun 15, 2026	26.82	28.94	26.01	27.85	27.85	14.09%	3,531,646
Jun 12, 2026	24.55	25.45	23.30	24.41	24.41	0.87%	1,450,322
Jun 11, 2026	23.57	24.23	22.39	24.20	24.20	5.86%	1,228,129
Jun 10, 2026	22.38	24.84	22.37	22.86	22.86	-1.80%	1,188,507
Jun 9, 2026	25.26	25.97	21.25	23.28	23.28	-4.20%	2,335,159
Jun 8, 2026	25.05	25.10	23.80	24.30	24.30	2.70%	1,428,528
Jun 5, 2026	27.00	27.21	23.62	23.66	23.66	-16.75%	2,601,648
Jun 4, 2026	27.18	29.48	26.57	28.42	28.42	-0.53%	1,532,745
Jun 3, 2026	30.00	31.31	27.75	28.57	28.57	-5.11%	2,942,103
Jun 2, 2026	29.10	33.21	29.10	30.11	30.11	-	3,797,122
Jun 1, 2026	26.13	31.80	25.54	30.11	30.11	14.14%	4,776,270
May 29, 2026	31.35	31.73	26.03	26.38	26.38	-15.61%	5,722,246
May 28, 2026	30.03	32.30	28.30	31.26	31.26	4.30%	3,902,528
May 27, 2026	31.89	34.36	28.85	29.97	29.97	-8.35%	5,707,682
May 26, 2026	34.40	34.69	29.61	32.70	32.70	-2.91%	7,527,287
May 22, 2026	32.11	36.74	30.00	33.68	33.68	3.79%	6,333,310
May 21, 2026	30.63	32.88	29.59	32.45	32.45	12.13%	3,633,066
May 20, 2026	32.60	32.65	28.20	28.94	28.94	-8.76%	4,537,031
May 19, 2026	31.00	34.00	29.50	31.72	31.72	-4.89%	4,587,192
May 18, 2026	38.66	38.66	31.31	33.35	33.35	-11.23%	5,669,640
May 15, 2026	38.00	40.00	36.23	37.57	37.57	-7.53%	4,435,235
May 14, 2026	41.39	42.47	37.68	40.63	40.63	-2.00%	6,933,998
May 13, 2026	50.21	51.50	41.30	41.46	41.46	-5.79%	15,669,730
May 12, 2026	36.47	44.50	34.03	44.01	44.01	10.41%	14,008,351
May 11, 2026	36.10	44.67	33.66	39.86	39.86	47.68%	28,028,279
May 8, 2026	22.18	27.63	21.65	26.99	26.99	25.48%	6,266,582
May 7, 2026	21.48	22.28	20.30	21.51	21.51	-0.23%	2,827,851
May 6, 2026	19.14	21.99	18.50	21.56	21.56	13.18%	3,362,215
May 5, 2026	18.81	19.66	17.48	19.05	19.05	1.60%	2,891,061
May 4, 2026	21.42	21.50	18.71	18.75	18.75	-12.75%	4,054,804
May 1, 2026	18.30	22.69	18.19	21.49	21.49	17.56%	4,693,373
Apr 30, 2026	18.06	19.71	16.50	18.28	18.28	38.59%	14,317,285
Apr 29, 2026	13.16	13.43	12.38	13.19	13.19	3.53%	937,760
Apr 28, 2026	13.21	13.75	12.38	12.74	12.74	-7.75%	714,901
Apr 27, 2026	14.40	14.42	13.35	13.81	13.81	-1.85%	867,218
Apr 24, 2026	13.09	14.39	12.75	14.07	14.07	11.49%	1,366,396
Apr 23, 2026	12.93	13.22	12.36	12.62	12.62	-2.40%	569,601
Apr 22, 2026	12.88	13.20	12.63	12.93	12.93	3.03%	390,455
Apr 21, 2026	12.60	13.01	12.50	12.55	12.55	0.88%	390,834
Apr 20, 2026	12.30	12.65	12.07	12.44	12.44	0.57%	362,540
Apr 17, 2026	12.25	12.60	12.04	12.37	12.37	1.98%	366,951
Apr 16, 2026	11.98	12.27	11.88	12.13	12.13	2.71%	454,096
Apr 15, 2026	11.62	11.95	11.36	11.81	11.81	1.81%	364,839
Apr 14, 2026	11.78	11.92	11.28	11.60	11.60	4.41%	639,281
Apr 13, 2026	10.26	11.24	10.16	11.11	11.11	8.28%	868,597
Apr 10, 2026	10.23	10.41	10.06	10.26	10.26	1.08%	480,931
Apr 9, 2026	9.75	10.38	9.66	10.15	10.15	4.10%	584,724