Skip to main content
Everspin Technologies, Inc. (MRAM)
NASDAQ: MRAM · Real-Time Price · USD
8.80
+0.04 (0.46%)
Mar 9, 2026, 1:20 PM EDT - Market open

Everspin Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.548.978.368.86-1.14%382,582
Mar 6, 20268.709.078.598.768.76-3.89%729,112
Mar 5, 20269.9710.018.919.129.12-15.52%1,554,786
Mar 4, 202610.7511.1710.4510.7910.791.70%734,544
Mar 3, 202610.9211.0510.3310.6110.61-6.85%400,948
Mar 2, 202610.4511.4410.3011.3911.395.46%573,767
Feb 27, 202610.9611.1310.7410.8010.80-3.57%553,685
Feb 26, 202611.4111.4310.8611.2011.20-2.01%268,728
Feb 25, 202611.2211.6811.1011.4311.433.25%380,215
Feb 24, 202610.7611.4810.7611.0711.072.98%439,160
Feb 23, 202610.8211.0010.5410.7510.75-2.18%317,460
Feb 20, 202610.9611.7110.8410.9910.99-0.72%388,027
Feb 19, 202610.9911.0910.8011.0711.07-0.36%255,831
Feb 18, 202610.9311.4110.5711.1111.111.83%536,701
Feb 17, 202610.8010.9210.2610.9110.91-1.09%440,327
Feb 13, 202610.9011.3910.7011.0311.030.64%293,799
Feb 12, 202611.2211.4810.6910.9610.96-1.26%616,280
Feb 11, 202611.6211.6510.8211.1011.10-2.80%496,196
Feb 10, 202611.2411.7211.0111.4211.420.88%661,001
Feb 9, 202610.9111.6010.6111.3211.323.66%607,348
Feb 6, 202610.2011.0010.0110.9210.929.53%820,005
Feb 5, 202610.2410.449.849.979.97-5.14%690,591
Feb 4, 202610.9311.2510.1510.5110.51-4.37%947,087
Feb 3, 202612.7913.1010.1810.9910.99-16.99%2,494,818
Feb 2, 202612.7314.1512.6013.2413.241.92%1,035,821
Jan 30, 202614.8415.9312.8812.9912.99-2.99%2,970,776
Jan 29, 202613.0213.4912.4313.3913.392.14%1,043,705
Jan 28, 202614.3414.4813.0513.1113.11-6.56%899,389
Jan 27, 202613.2614.1312.9614.0314.036.69%991,735
Jan 26, 202613.9014.5712.9013.1513.15-7.07%1,434,443
Jan 23, 202615.4315.5013.7814.1514.15-8.24%1,558,686
Jan 22, 202616.7917.2415.0015.4215.42-4.10%2,276,494
Jan 21, 202614.7716.2514.3916.0816.089.61%2,808,295
Jan 20, 202613.4315.7512.7714.6714.6710.80%1,767,026
Jan 16, 202612.3013.4712.3013.2413.249.15%886,009
Jan 15, 202611.6412.3811.5312.1312.136.40%463,350
Jan 14, 202612.1412.1711.2611.4011.40-6.17%385,450
Jan 13, 202611.4712.8111.4312.1512.156.86%633,764
Jan 12, 202612.1512.3011.1111.3711.37-5.41%641,564
Jan 9, 202611.9012.1011.5112.0212.021.43%492,657
Jan 8, 202611.9212.4811.5111.8511.85-1.09%642,215
Jan 7, 202612.0612.7011.7211.9811.98-0.66%1,053,425
Jan 6, 202610.7213.0010.5612.0612.0613.24%1,256,086
Jan 5, 202610.0710.8310.0710.6510.655.86%335,646
Jan 2, 20269.4510.119.3510.0610.068.41%198,417
Dec 31, 20259.369.399.249.289.28-0.85%72,550
Dec 30, 20259.189.589.169.369.362.52%117,101
Dec 29, 20259.289.409.039.139.13-2.67%136,236
Dec 26, 20259.359.389.109.389.380.86%137,868
Dec 24, 20259.439.489.169.309.30-0.85%56,375
Dec 23, 20259.139.559.139.389.381.96%246,139
Dec 22, 20259.109.488.979.209.202.91%159,031
Dec 19, 20258.909.088.818.948.940.56%102,060
Dec 18, 20258.789.078.788.898.895.33%122,521
Dec 17, 20258.888.998.388.448.44-4.42%111,373
Dec 16, 20258.889.018.688.838.83-1.89%86,769
Dec 15, 20259.309.358.969.009.00-1.75%180,950
Dec 12, 20259.739.749.109.169.16-5.76%181,821
Dec 11, 20259.219.739.089.729.724.07%179,058
Dec 10, 20259.529.529.239.349.34-1.79%168,618
Dec 9, 20259.189.558.969.519.513.71%227,518
Dec 8, 20258.949.248.869.179.175.77%286,423
Dec 5, 20258.708.928.628.678.670.81%142,136
Dec 4, 20258.428.738.408.608.602.02%163,615
Dec 3, 20258.208.448.088.438.432.80%172,477
Dec 2, 20257.968.387.968.208.203.93%171,755
Dec 1, 20258.008.077.877.897.89-1.62%99,758
Nov 28, 20257.948.077.888.028.022.04%67,043
Nov 26, 20257.818.027.777.867.861.16%131,615
Nov 25, 20257.697.907.487.777.770.26%156,240
Nov 24, 20257.537.817.527.757.753.33%112,633
Nov 21, 20257.707.757.357.507.50-2.22%231,935
Nov 20, 20258.308.427.557.677.67-3.40%360,345
Nov 19, 20258.098.207.917.947.94-0.63%257,707
Nov 18, 20258.158.307.967.997.99-1.96%233,515
Nov 17, 20258.238.358.038.158.15-1.81%184,245
Nov 14, 20258.238.478.158.308.30-2.35%196,584
Nov 13, 20258.808.888.418.508.50-5.45%260,581
Nov 12, 20259.299.298.888.998.99-2.18%177,049
Nov 11, 20259.269.349.079.199.19-2.03%219,282
Nov 10, 20259.399.779.219.389.384.16%336,575
Nov 7, 20258.629.108.509.019.013.27%270,994
Nov 6, 20259.509.768.308.728.72-17.19%564,670
Nov 5, 20259.8710.819.8710.5310.536.90%364,492
Nov 4, 202510.2410.349.859.859.85-5.83%292,909
Nov 3, 202510.7310.7810.2410.4610.46-1.32%235,374
Oct 31, 202510.6010.8510.4610.6010.601.73%110,378
Oct 30, 202510.7010.7710.3710.4210.42-3.96%171,553
Oct 29, 202510.6411.1710.5410.8510.853.43%335,401
Oct 28, 202510.6310.7310.4710.4910.49-1.13%140,129
Oct 27, 202510.7710.9010.4710.6110.61-0.09%158,526
Oct 24, 202510.7010.7710.4210.6210.622.91%276,633
Oct 23, 20259.8710.359.8410.3210.324.77%147,024
Oct 22, 202510.3010.369.469.859.85-6.10%417,601
Oct 21, 202510.4210.5510.2710.4910.49-159,302
Oct 20, 202510.0610.809.9010.4910.496.17%300,077
Oct 17, 202510.6610.699.839.889.88-8.98%694,657
Oct 16, 202512.0112.0310.7010.8610.86-8.93%658,454
Oct 15, 202511.2012.1511.1111.9211.929.26%999,659
Oct 14, 202511.0511.3810.7810.9110.91-4.13%301,651