Skip to main content
Everspin Technologies, Inc. (MRAM)
NASDAQ: MRAM · Real-Time Price · USD
12.74
-1.07 (-7.75%)
At close: Apr 28, 2026, 4:00 PM EDT
12.94
+0.20 (1.55%)
After-hours: Apr 28, 2026, 7:54 PM EDT

Everspin Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.2113.7512.3812.7412.74-7.75%705,850
Apr 27, 202614.4014.4213.3513.8113.81-1.85%866,480
Apr 24, 202613.0914.3912.7514.0714.0711.49%1,360,518
Apr 23, 202612.9313.2212.3612.6212.62-2.40%567,725
Apr 22, 202612.8813.2012.6312.9312.933.03%384,924
Apr 21, 202612.6013.0112.5012.5512.550.88%389,973
Apr 20, 202612.3012.6512.0712.4412.440.57%358,668
Apr 17, 202612.2512.6012.0412.3712.371.98%361,478
Apr 16, 202611.9812.2711.8812.1312.132.71%449,232
Apr 15, 202611.6211.9511.3611.8111.811.81%356,632
Apr 14, 202611.7811.9211.2811.6011.604.41%636,096
Apr 13, 202610.2611.2410.1611.1111.118.28%857,174
Apr 10, 202610.2310.4110.0610.2610.261.08%471,093
Apr 9, 20269.7510.389.6610.1510.154.10%581,060
Apr 8, 20269.899.979.599.759.754.73%281,765
Apr 7, 20269.459.619.219.319.31-2.00%184,446
Apr 6, 20269.509.639.169.509.500.21%235,101
Apr 2, 20268.809.528.739.489.483.04%288,001
Apr 1, 20269.059.308.989.209.204.66%225,728
Mar 31, 20268.378.808.368.798.797.72%233,803
Mar 30, 20268.948.998.008.168.16-7.59%314,811
Mar 27, 20268.959.188.798.838.83-2.32%242,358
Mar 26, 20269.509.539.019.049.04-7.00%177,522
Mar 25, 20269.459.889.289.729.724.63%392,489
Mar 24, 20269.029.558.999.299.291.86%442,426
Mar 23, 20269.039.288.939.129.124.23%188,961
Mar 20, 20269.459.508.718.758.75-7.41%481,088
Mar 19, 20269.149.538.959.459.451.18%199,199
Mar 18, 20269.309.569.209.349.340.43%314,842
Mar 17, 20269.069.499.069.309.302.65%261,670
Mar 16, 20269.039.228.999.069.062.72%210,684
Mar 13, 20269.029.328.808.828.82-1.23%347,751
Mar 12, 20269.099.198.818.938.93-2.40%256,359
Mar 11, 20269.129.448.969.159.15-382,143
Mar 10, 20269.149.459.019.159.150.11%553,696
Mar 9, 20268.549.198.369.149.144.34%607,184
Mar 6, 20268.709.078.598.768.76-3.89%740,726
Mar 5, 20269.9710.018.919.129.12-15.52%1,556,614
Mar 4, 202610.7511.1710.4510.7910.791.70%754,954
Mar 3, 202610.9211.0510.3310.6110.61-6.85%401,895
Mar 2, 202610.4511.4410.3011.3911.395.46%575,484
Feb 27, 202610.9611.1310.7410.8010.80-3.57%564,407
Feb 26, 202611.4111.4310.8611.2011.20-2.01%273,218
Feb 25, 202611.2211.6811.1011.4311.433.25%395,890
Feb 24, 202610.7611.4810.7611.0711.072.98%439,197
Feb 23, 202610.8211.0010.5410.7510.75-2.18%317,782
Feb 20, 202610.9611.7110.8410.9910.99-0.72%396,731
Feb 19, 202610.9911.0910.8011.0711.07-0.36%255,845
Feb 18, 202610.9311.4110.5711.1111.111.83%536,851
Feb 17, 202610.8010.9210.2610.9110.91-1.09%440,328
Feb 13, 202610.9011.3910.7011.0311.030.64%294,002
Feb 12, 202611.2211.4810.6910.9610.96-1.26%618,389
Feb 11, 202611.6211.6510.8211.1011.10-2.80%497,152
Feb 10, 202611.2411.7211.0111.4211.420.88%682,300
Feb 9, 202610.9111.6010.6111.3211.323.66%609,519
Feb 6, 202610.2011.0010.0110.9210.929.53%823,110
Feb 5, 202610.2410.449.849.979.97-5.14%708,667
Feb 4, 202610.9311.2510.1510.5110.51-4.37%947,755
Feb 3, 202612.7913.1010.1810.9910.99-16.99%2,508,970
Feb 2, 202612.7314.1512.6013.2413.241.92%1,036,133
Jan 30, 202614.8415.9312.8812.9912.99-2.99%2,985,666
Jan 29, 202613.0213.4912.4313.3913.392.14%1,147,459
Jan 28, 202614.3414.4813.0513.1113.11-6.56%939,143
Jan 27, 202613.2614.1312.9614.0314.036.69%1,009,577
Jan 26, 202613.9014.5712.9013.1513.15-7.07%1,438,451
Jan 23, 202615.4315.5013.7814.1514.15-8.24%1,565,050
Jan 22, 202616.7917.2415.0015.4215.42-4.10%2,286,928
Jan 21, 202614.7716.2514.3916.0816.089.61%2,926,584
Jan 20, 202613.4315.7512.7714.6714.6710.80%1,803,763
Jan 16, 202612.3013.4712.3013.2413.249.15%889,915
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