Skip to main content
Everspin Technologies, Inc. (MRAM)
NASDAQ: MRAM · Real-Time Price · USD
21.75
-0.09 (-0.41%)
At close: Jun 26, 2026, 4:00 PM EDT
21.58
-0.17 (-0.78%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Everspin Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202620.9322.1620.8021.7521.75-0.41%4,059,738
Jun 25, 202622.8022.9920.3521.8421.842.06%1,552,738
Jun 24, 202622.7122.7820.7021.4021.40-5.10%1,632,633
Jun 23, 202623.3424.7822.4022.5522.55-11.67%2,068,763
Jun 22, 202628.2928.8524.4725.5325.53-5.83%2,857,163
Jun 18, 202627.0827.8525.9727.1127.115.57%3,830,750
Jun 17, 202627.5127.5125.0125.6825.68-1.83%1,701,992
Jun 16, 202628.4328.7626.1126.1626.16-6.07%2,357,369
Jun 15, 202626.8228.9426.0127.8527.8514.09%3,531,646
Jun 12, 202624.5525.4523.3024.4124.410.87%1,450,322
Jun 11, 202623.5724.2322.3924.2024.205.86%1,228,129
Jun 10, 202622.3824.8422.3722.8622.86-1.80%1,188,507
Jun 9, 202625.2625.9721.2523.2823.28-4.20%2,335,159
Jun 8, 202625.0525.1023.8024.3024.302.70%1,428,528
Jun 5, 202627.0027.2123.6223.6623.66-16.75%2,601,648
Jun 4, 202627.1829.4826.5728.4228.42-0.53%1,532,745
Jun 3, 202630.0031.3127.7528.5728.57-5.11%2,942,103
Jun 2, 202629.1033.2129.1030.1130.11-3,797,122
Jun 1, 202626.1331.8025.5430.1130.1114.14%4,776,270
May 29, 202631.3531.7326.0326.3826.38-15.61%5,722,246
May 28, 202630.0332.3028.3031.2631.264.30%3,902,528
May 27, 202631.8934.3628.8529.9729.97-8.35%5,707,682
May 26, 202634.4034.6929.6132.7032.70-2.91%7,527,287
May 22, 202632.1136.7430.0033.6833.683.79%6,333,310
May 21, 202630.6332.8829.5932.4532.4512.13%3,633,066
May 20, 202632.6032.6528.2028.9428.94-8.76%4,537,031
May 19, 202631.0034.0029.5031.7231.72-4.89%4,587,192
May 18, 202638.6638.6631.3133.3533.35-11.23%5,669,640
May 15, 202638.0040.0036.2337.5737.57-7.53%4,435,235
May 14, 202641.3942.4737.6840.6340.63-2.00%6,933,998
May 13, 202650.2151.5041.3041.4641.46-5.79%15,669,730
May 12, 202636.4744.5034.0344.0144.0110.41%14,008,351
May 11, 202636.1044.6733.6639.8639.8647.68%28,028,279
May 8, 202622.1827.6321.6526.9926.9925.48%6,266,582
May 7, 202621.4822.2820.3021.5121.51-0.23%2,827,851
May 6, 202619.1421.9918.5021.5621.5613.18%3,362,215
May 5, 202618.8119.6617.4819.0519.051.60%2,891,061
May 4, 202621.4221.5018.7118.7518.75-12.75%4,054,804
May 1, 202618.3022.6918.1921.4921.4917.56%4,693,373
Apr 30, 202618.0619.7116.5018.2818.2838.59%14,317,285
Apr 29, 202613.1613.4312.3813.1913.193.53%937,760
Apr 28, 202613.2113.7512.3812.7412.74-7.75%714,901
Apr 27, 202614.4014.4213.3513.8113.81-1.85%867,218
Apr 24, 202613.0914.3912.7514.0714.0711.49%1,366,396
Apr 23, 202612.9313.2212.3612.6212.62-2.40%569,601
Apr 22, 202612.8813.2012.6312.9312.933.03%390,455
Apr 21, 202612.6013.0112.5012.5512.550.88%390,834
Apr 20, 202612.3012.6512.0712.4412.440.57%362,540
Apr 17, 202612.2512.6012.0412.3712.371.98%366,951
Apr 16, 202611.9812.2711.8812.1312.132.71%454,096
Apr 15, 202611.6211.9511.3611.8111.811.81%364,839
Apr 14, 202611.7811.9211.2811.6011.604.41%639,281
Apr 13, 202610.2611.2410.1611.1111.118.28%868,597
Apr 10, 202610.2310.4110.0610.2610.261.08%480,931
Apr 9, 20269.7510.389.6610.1510.154.10%584,724
Apr 8, 20269.899.979.599.759.754.73%281,815
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