Everspin Technologies, Inc. (MRAM)
NASDAQ: MRAM · Real-Time Price · USD
14.46
+1.53 (11.83%)
At close: Jul 30, 2026, 4:00 PM EDT
15.05
+0.59 (4.08%)
Pre-market: Jul 31, 2026, 5:22 AM EDT
Everspin Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 13.60 | 14.51 | 13.60 | 14.46 | 14.46 | 11.83% | 948,490 |
| Jul 29, 2026 | 13.95 | 14.19 | 12.87 | 12.93 | 12.93 | -7.44% | 1,022,062 |
| Jul 28, 2026 | 14.40 | 14.40 | 13.26 | 13.97 | 13.97 | -6.56% | 1,023,008 |
| Jul 27, 2026 | 15.47 | 15.78 | 14.48 | 14.95 | 14.95 | -0.93% | 753,477 |
| Jul 24, 2026 | 16.20 | 16.34 | 14.85 | 15.09 | 15.09 | -9.10% | 1,121,777 |
| Jul 23, 2026 | 15.34 | 17.06 | 15.34 | 16.60 | 16.60 | 3.36% | 1,210,087 |
| Jul 22, 2026 | 15.50 | 16.82 | 15.30 | 16.06 | 16.06 | 0.19% | 1,585,878 |
| Jul 21, 2026 | 15.44 | 16.19 | 15.05 | 16.03 | 16.03 | 11.09% | 1,035,146 |
| Jul 20, 2026 | 15.00 | 15.11 | 14.32 | 14.43 | 14.43 | -0.82% | 905,793 |
| Jul 17, 2026 | 13.97 | 14.88 | 13.48 | 14.55 | 14.55 | -0.85% | 1,207,552 |
| Jul 16, 2026 | 15.74 | 15.95 | 14.44 | 14.68 | 14.68 | -10.52% | 1,962,436 |
| Jul 15, 2026 | 17.75 | 17.89 | 15.94 | 16.40 | 16.40 | -6.23% | 962,878 |
| Jul 14, 2026 | 17.93 | 18.03 | 17.10 | 17.49 | 17.49 | 3.31% | 682,866 |
| Jul 13, 2026 | 17.66 | 17.72 | 16.75 | 16.93 | 16.93 | -8.09% | 855,447 |
| Jul 10, 2026 | 17.87 | 18.76 | 17.62 | 18.42 | 18.42 | 1.54% | 900,495 |
| Jul 9, 2026 | 18.08 | 18.80 | 17.75 | 18.14 | 18.14 | 4.31% | 1,300,871 |
| Jul 8, 2026 | 17.47 | 18.17 | 16.53 | 17.39 | 17.39 | -1.64% | 1,266,246 |
| Jul 7, 2026 | 18.75 | 18.93 | 17.28 | 17.68 | 17.68 | -9.89% | 1,641,938 |
| Jul 6, 2026 | 19.65 | 21.08 | 19.50 | 19.62 | 19.62 | 2.51% | 935,265 |
| Jul 2, 2026 | 22.27 | 22.45 | 18.72 | 19.14 | 19.14 | -14.32% | 2,223,176 |
| Jul 1, 2026 | 22.76 | 23.44 | 22.08 | 22.34 | 22.34 | -7.61% | 1,258,344 |
| Jun 30, 2026 | 22.27 | 24.41 | 22.19 | 24.18 | 24.18 | 7.32% | 1,468,221 |
| Jun 29, 2026 | 21.17 | 22.71 | 20.24 | 22.53 | 22.53 | 3.59% | 1,471,295 |
| Jun 26, 2026 | 20.93 | 22.16 | 20.80 | 21.75 | 21.75 | -0.41% | 4,067,507 |
| Jun 25, 2026 | 22.80 | 22.99 | 20.35 | 21.84 | 21.84 | 2.06% | 1,552,738 |
| Jun 24, 2026 | 22.71 | 22.78 | 20.70 | 21.40 | 21.40 | -5.10% | 1,632,633 |
| Jun 23, 2026 | 23.34 | 24.78 | 22.40 | 22.55 | 22.55 | -11.67% | 2,068,763 |
| Jun 22, 2026 | 28.29 | 28.85 | 24.47 | 25.53 | 25.53 | -5.83% | 2,857,163 |
| Jun 18, 2026 | 27.08 | 27.85 | 25.97 | 27.11 | 27.11 | 5.57% | 3,830,750 |
| Jun 17, 2026 | 27.51 | 27.51 | 25.01 | 25.68 | 25.68 | -1.83% | 1,701,992 |
| Jun 16, 2026 | 28.43 | 28.76 | 26.11 | 26.16 | 26.16 | -6.07% | 2,357,369 |
| 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 |