NASDAQ : MRAM
Everspin Technologies, Inc. — Price history
Technology · Semiconductors · United States
Last price 14.43 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 352.35M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Everspin Technologies, Inc. (MRAM) closed at 13.07 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 13.68 | 14.28 | 12.91 | 13.07 | 671,991 | -3.97% |
| 2026-10-30 | 13.41 | 13.795 | 13.03 | 13.61 | 817,583 | -5.68% |
| 2026-10-29 | 13.535 | 14.95 | 13.535 | 14.43 | 1,034,637 | -1.50% |
| 2026-10-28 | 14.25 | 14.74 | 13.9 | 14.65 | 1,298,900 | +5.17% |
| 2026-10-27 | 13.27 | 13.995 | 12.971 | 13.93 | 964,647 | +8.91% |
| 2026-10-26 | 12.83 | 13.12 | 12.32 | 12.79 | 491,902 | +1.59% |
| 2026-10-23 | 12.41 | 12.755 | 12.218 | 12.59 | 532,472 | +1.45% |
| 2026-10-22 | 12.9 | 13 | 12.255 | 12.41 | 820,819 | -9.08% |
| 2026-10-21 | 13.7 | 13.76 | 13.3 | 13.65 | 444,870 | +3.33% |
| 2026-10-20 | 13.05 | 13.555 | 12.82 | 13.21 | 434,187 | -1.56% |
| 2026-10-19 | 13.82 | 13.82 | 13.111 | 13.42 | 583,414 | +3.07% |
| 2026-10-16 | 13.82 | 13.85 | 12.92 | 13.02 | 737,350 | -7.46% |
| 2026-10-15 | 13.11 | 14.125 | 12.7 | 14.07 | 944,878 | +3.00% |
| 2026-10-14 | 14.53 | 14.73 | 13.57 | 13.66 | 1,021,483 | -9.42% |
| 2026-10-13 | 14.89 | 15.176 | 14.6 | 15.08 | 748,671 | -1.31% |
| 2026-10-12 | 16.44 | 16.44 | 15.15 | 15.28 | 697,824 | -7.11% |
| 2026-10-09 | 16.95 | 16.988 | 16.225 | 16.45 | 449,020 | -0.60% |
| 2026-10-08 | 16.88 | 17.17 | 16.039 | 16.55 | 794,076 | -3.95% |
| 2026-10-07 | 17.21 | 17.375 | 16.8 | 17.23 | 659,099 | -2.98% |
| 2026-10-06 | 18.32 | 18.5 | 17.7 | 17.76 | 532,029 | -2.52% |
| 2026-10-05 | 18.825 | 19 | 17.935 | 18.22 | 787,501 | -3.24% |
| 2026-10-02 | 19.08 | 19.77 | 18.77 | 18.83 | 1,014,859 | +0.97% |
| 2026-10-01 | 18.58 | 18.8 | 17.97 | 18.65 | 574,871 | +1.14% |
| 2026-09-30 | 18.73 | 18.795 | 18.2 | 18.44 | 702,901 | -1.02% |
| 2026-09-29 | 18.5 | 19.3 | 18.28 | 18.63 | 880,980 | +2.76% |
| 2026-09-28 | 18.15 | 18.53 | 17.83 | 18.13 | 812,667 | -1.84% |
| 2026-09-25 | 18.12 | 18.93 | 17.56 | 18.47 | 991,103 | +3.30% |
| 2026-09-24 | 16.5 | 17.97 | 16.37 | 17.88 | 889,431 | +4.62% |
| 2026-09-23 | 17.38 | 17.59 | 16.82 | 17.09 | 770,448 | -3.34% |
| 2026-09-22 | 16.76 | 17.72 | 16.7 | 17.68 | 1,273,393 | +2.97% |
| 2026-09-21 | 15.94 | 17.377 | 15.635 | 17.17 | 1,319,363 | +12.37% |
| 2026-09-18 | 14.99 | 15.36 | 14.9 | 15.28 | 1,534,380 | +3.17% |
| 2026-09-17 | 15.12 | 15.275 | 14.8 | 14.81 | 631,535 | +3.06% |
| 2026-09-16 | 14.74 | 14.8 | 13.98 | 14.37 | 771,468 | -0.96% |
| 2026-09-15 | 14.96 | 15.1 | 14.18 | 14.51 | 718,599 | -1.49% |
| 2026-09-14 | 15.24 | 15.31 | 14.66 | 14.73 | 1,080,279 | -9.19% |
| 2026-09-11 | 16.2 | 16.55 | 16.04 | 16.22 | 667,002 | +1.82% |
| 2026-09-10 | 16.14 | 16.69 | 15.9 | 15.93 | 615,872 | -4.72% |
| 2026-09-09 | 16.52 | 17.45 | 16.5 | 16.72 | 872,523 | +0.42% |
| 2026-09-08 | 17 | 17.35 | 16.59 | 16.65 | 873,607 | +1.71% |
| 2026-09-04 | 16.15 | 16.45 | 15.93 | 16.37 | 729,438 | +3.28% |
| 2026-09-03 | 15.88 | 16.16 | 15.42 | 15.85 | 573,372 | -0.31% |
| 2026-09-02 | 15.85 | 16.113 | 15.55 | 15.9 | 596,723 | +0.25% |
| 2026-09-01 | 15.62 | 16.08 | 15.301 | 15.86 | 1,046,873 | -2.40% |
| 2026-08-31 | 16.36 | 16.9 | 15.982 | 16.25 | 589,201 | -1.81% |
| 2026-08-28 | 17.29 | 17.29 | 16.3 | 16.55 | 863,202 | -5.21% |
| 2026-08-27 | 18.5 | 18.5 | 17.161 | 17.46 | 724,600 | -0.85% |
| 2026-08-26 | 17.32 | 18.015 | 16.92 | 17.61 | 978,336 | -0.11% |
| 2026-08-25 | 17 | 18.88 | 16.81 | 17.63 | 1,924,778 | +9.23% |
| 2026-08-24 | 16.5 | 16.569 | 15.9 | 16.14 | 1,026,404 | -5.67% |
| 2026-08-21 | 17.28 | 17.38 | 16.404 | 17.11 | 893,894 | +0.82% |
| 2026-08-20 | 17.1 | 17.75 | 16.66 | 16.97 | 1,105,376 | -2.69% |
| 2026-08-19 | 18.905 | 18.905 | 16.84 | 17.44 | 1,540,515 | -5.47% |
| 2026-08-18 | 18.51 | 19.491 | 17.441 | 18.45 | 1,990,976 | -7.05% |
| 2026-08-17 | 19.84 | 20.15 | 18.96 | 19.85 | 1,975,250 | +5.14% |
| 2026-08-14 | 17.05 | 18.91 | 17.04 | 18.88 | 1,569,722 | +12.18% |
| 2026-08-13 | 16.835 | 17.529 | 16.57 | 16.83 | 1,030,744 | -1.35% |
| 2026-08-12 | 17.14 | 17.892 | 17 | 17.06 | 1,218,754 | +3.77% |
| 2026-08-11 | 16.34 | 16.54 | 15.809 | 16.44 | 561,315 | +3.20% |
| 2026-08-10 | 16.9 | 17.11 | 15.77 | 15.93 | 1,006,998 | -4.27% |
| 2026-08-07 | 16.41 | 16.87 | 15.55 | 16.64 | 1,597,184 | +6.33% |
| 2026-08-06 | 15.582 | 16.61 | 15.05 | 15.65 | 1,834,057 | -3.04% |
| 2026-08-05 | 16.96 | 17.44 | 15.99 | 16.14 | 2,729,212 | -7.35% |
| 2026-08-04 | 18.15 | 18.3 | 16.7 | 17.42 | 2,365,442 | +12.75% |
| 2026-08-03 | 14.25 | 15.61 | 14 | 15.45 | 927,377 | +6.33% |
| 2026-07-31 | 15.16 | 15.664 | 14.15 | 14.53 | 990,995 | +0.48% |
| 2026-07-30 | 13.6 | 14.51 | 13.6 | 14.46 | 962,234 | +11.83% |
| 2026-07-29 | 13.95 | 14.19 | 12.87 | 12.93 | 1,036,129 | -7.44% |
| 2026-07-28 | 14.395 | 14.4 | 13.26 | 13.97 | 1,032,403 | -6.56% |
| 2026-07-27 | 15.47 | 15.78 | 14.475 | 14.95 | 755,123 | -0.93% |
| 2026-07-24 | 16.2 | 16.336 | 14.85 | 15.09 | 1,128,232 | -9.10% |
| 2026-07-23 | 15.34 | 17.06 | 15.34 | 16.6 | 1,213,662 | +3.36% |
| 2026-07-22 | 15.5 | 16.82 | 15.3 | 16.06 | 1,585,878 | +0.19% |
| 2026-07-21 | 15.44 | 16.19 | 15.045 | 16.03 | 1,035,146 | +11.09% |
| 2026-07-20 | 15 | 15.11 | 14.32 | 14.43 | 905,793 | -0.82% |
| 2026-07-17 | 13.97 | 14.884 | 13.475 | 14.55 | 1,207,552 | -0.85% |
| 2026-07-16 | 15.735 | 15.95 | 14.44 | 14.675 | 1,962,436 | -10.52% |
| 2026-07-15 | 17.75 | 17.888 | 15.94 | 16.4 | 962,878 | -6.23% |
| 2026-07-14 | 17.93 | 18.025 | 17.1 | 17.49 | 682,866 | +3.31% |
| 2026-07-13 | 17.66 | 17.72 | 16.75 | 16.93 | 855,447 | -8.09% |
| 2026-07-10 | 17.87 | 18.76 | 17.62 | 18.42 | 900,495 | +1.54% |
| 2026-07-09 | 18.08 | 18.8 | 17.752 | 18.14 | 1,300,871 | +4.31% |
| 2026-07-08 | 17.47 | 18.17 | 16.53 | 17.39 | 1,266,246 | -1.64% |
| 2026-07-07 | 18.75 | 18.93 | 17.28 | 17.68 | 1,641,938 | -9.89% |
| 2026-07-06 | 19.65 | 21.08 | 19.5 | 19.62 | 935,265 | +2.51% |
| 2026-07-02 | 22.27 | 22.445 | 18.715 | 19.14 | 2,223,176 | -14.32% |
| 2026-07-01 | 22.755 | 23.44 | 22.08 | 22.34 | 1,258,344 | -7.61% |
| 2026-06-30 | 22.27 | 24.41 | 22.186 | 24.18 | 1,468,221 | +7.32% |
| 2026-06-29 | 21.17 | 22.71 | 20.24 | 22.53 | 1,471,295 | +3.59% |
| 2026-06-26 | 20.93 | 22.16 | 20.8 | 21.75 | 4,067,507 | -0.41% |
| 2026-06-25 | 22.8 | 22.99 | 20.35 | 21.84 | 1,552,738 | +2.06% |
| 2026-06-24 | 22.71 | 22.78 | 20.7 | 21.4 | 1,632,633 | -5.10% |
| 2026-06-23 | 23.34 | 24.78 | 22.4 | 22.55 | 2,068,763 | -11.67% |
| 2026-06-22 | 28.29 | 28.85 | 24.47 | 25.53 | 2,857,163 | -5.83% |
| 2026-06-18 | 27.08 | 27.85 | 25.97 | 27.11 | 3,830,750 | +5.57% |
| 2026-06-17 | 27.51 | 27.51 | 25.01 | 25.68 | 1,701,992 | -1.83% |
| 2026-06-16 | 28.425 | 28.756 | 26.11 | 26.16 | 2,357,369 | -6.07% |
| 2026-06-15 | 26.817 | 28.94 | 26.01 | 27.85 | 3,531,646 | +14.09% |
| 2026-06-12 | 24.55 | 25.45 | 23.3 | 24.41 | 1,450,322 | +0.87% |
| 2026-06-11 | 23.565 | 24.23 | 22.39 | 24.2 | 1,228,129 | +5.86% |
| 2026-06-10 | 22.38 | 24.838 | 22.37 | 22.86 | 1,188,507 | -1.80% |
| 2026-06-09 | 25.26 | 25.968 | 21.25 | 23.28 | 2,335,159 | -4.20% |
| 2026-06-08 | 25.05 | 25.1 | 23.8 | 24.3 | 1,428,528 | +2.70% |
| 2026-06-05 | 27 | 27.21 | 23.62 | 23.66 | 2,601,648 | -16.75% |
| 2026-06-04 | 27.18 | 29.484 | 26.57 | 28.42 | 1,532,745 | -0.53% |
| 2026-06-03 | 29.995 | 31.31 | 27.75 | 28.57 | 2,942,103 | -5.11% |
| 2026-06-02 | 29.095 | 33.209 | 29.095 | 30.11 | 3,797,122 | +0.00% |
| 2026-06-01 | 26.13 | 31.8 | 25.542 | 30.11 | 4,776,270 | +14.14% |
| 2026-05-29 | 31.35 | 31.73 | 26.03 | 26.38 | 5,722,246 | -15.61% |
| 2026-05-28 | 30.03 | 32.3 | 28.295 | 31.26 | 3,902,528 | +4.30% |
| 2026-05-27 | 31.89 | 34.36 | 28.852 | 29.97 | 5,707,682 | -8.35% |
| 2026-05-26 | 34.4 | 34.69 | 29.61 | 32.7 | 7,527,287 | -2.91% |
| 2026-05-22 | 32.11 | 36.74 | 30 | 33.68 | 6,333,310 | +3.79% |
| 2026-05-21 | 30.63 | 32.878 | 29.585 | 32.45 | 3,633,066 | +12.13% |
| 2026-05-20 | 32.6 | 32.65 | 28.2 | 28.94 | 4,537,031 | -8.76% |
| 2026-05-19 | 31 | 34 | 29.5 | 31.72 | 4,587,192 | -4.89% |
| 2026-05-18 | 38.66 | 38.66 | 31.31 | 33.35 | 5,669,640 | -11.23% |
| 2026-05-15 | 38 | 40 | 36.23 | 37.57 | 4,435,235 | -7.53% |
| 2026-05-14 | 41.39 | 42.47 | 37.68 | 40.63 | 6,933,998 | -2.00% |
| 2026-05-13 | 50.21 | 51.5 | 41.3 | 41.46 | 15,669,730 | -5.79% |