Skip to main content
logo
Everspin Technologies, Inc. (MRAM)
NASDAQ: MRAM · Real-Time Price · USD
18.63
+0.50 (2.76%)
At close: Sep 29, 2026, 4:00 PM EDT
18.73
+0.10 (0.54%)
After-hours: Sep 29, 2026, 7:59 PM EDT

Everspin Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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