Everspin Technologies, Inc. (MRAM)
NASDAQ: MRAM · Real-Time Price · USD
26.38
-4.88 (-15.61%)
At close: May 29, 2026, 4:00 PM EDT
26.61
+0.23 (0.87%)
After-hours: May 29, 2026, 7:59 PM EDT
Everspin Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 31.35 | 31.73 | 26.03 | 26.38 | 26.38 | -15.61% | 5,643,027 |
| May 28, 2026 | 30.03 | 32.30 | 28.30 | 31.26 | 31.26 | 4.30% | 3,846,078 |
| May 27, 2026 | 31.89 | 34.36 | 28.85 | 29.97 | 29.97 | -8.35% | 5,656,237 |
| May 26, 2026 | 34.40 | 34.69 | 29.61 | 32.70 | 32.70 | -2.91% | 7,426,208 |
| May 22, 2026 | 32.11 | 36.74 | 30.00 | 33.68 | 33.68 | 3.79% | 6,248,981 |
| May 21, 2026 | 30.63 | 32.88 | 29.59 | 32.45 | 32.45 | 12.13% | 3,511,520 |
| May 20, 2026 | 32.60 | 32.65 | 28.20 | 28.94 | 28.94 | -8.76% | 4,017,354 |
| May 19, 2026 | 31.00 | 34.00 | 29.50 | 31.72 | 31.72 | -4.89% | 4,549,491 |
| May 18, 2026 | 38.66 | 38.66 | 31.31 | 33.35 | 33.35 | -11.23% | 5,601,621 |
| 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 |
| Apr 8, 2026 | 9.89 | 9.97 | 9.59 | 9.75 | 9.75 | 4.73% | 281,815 |
| Apr 7, 2026 | 9.45 | 9.61 | 9.21 | 9.31 | 9.31 | -2.00% | 184,446 |
| Apr 6, 2026 | 9.50 | 9.63 | 9.16 | 9.50 | 9.50 | 0.21% | 235,101 |
| Apr 2, 2026 | 8.80 | 9.52 | 8.73 | 9.48 | 9.48 | 3.04% | 288,001 |
| Apr 1, 2026 | 9.05 | 9.30 | 8.98 | 9.20 | 9.20 | 4.66% | 225,728 |
| Mar 31, 2026 | 8.37 | 8.80 | 8.36 | 8.79 | 8.79 | 7.72% | 233,803 |
| Mar 30, 2026 | 8.94 | 8.99 | 8.00 | 8.16 | 8.16 | -7.59% | 314,811 |
| Mar 27, 2026 | 8.95 | 9.18 | 8.79 | 8.83 | 8.83 | -2.32% | 242,358 |
| Mar 26, 2026 | 9.50 | 9.53 | 9.01 | 9.04 | 9.04 | -7.00% | 177,522 |
| Mar 25, 2026 | 9.45 | 9.88 | 9.28 | 9.72 | 9.72 | 4.63% | 392,489 |
| Mar 24, 2026 | 9.02 | 9.55 | 8.99 | 9.29 | 9.29 | 1.86% | 442,426 |
| Mar 23, 2026 | 9.03 | 9.28 | 8.93 | 9.12 | 9.12 | 4.23% | 188,961 |
| Mar 20, 2026 | 9.45 | 9.50 | 8.71 | 8.75 | 8.75 | -7.41% | 481,088 |
| Mar 19, 2026 | 9.14 | 9.53 | 8.95 | 9.45 | 9.45 | 1.18% | 199,199 |