Everspin Technologies Inc... (MRAM)
NASDAQ: MRAM
· Real-Time Price · USD
6.15
-0.20 (-3.15%)
At close: Aug 14, 2025, 3:59 PM
6.16
0.16%
Pre-market: Aug 15, 2025, 05:09 AM EDT
MRAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.24 | 6.27 | 6.00 | 6.16 | 6.16 | -2.99% | 26,588 |
| Aug 13, 2025 | 6.34 | 6.38 | 6.25 | 6.35 | 6.35 | 0.79% | 43,600 |
| Aug 12, 2025 | 5.97 | 6.39 | 5.97 | 6.30 | 6.30 | 6.06% | 91,243 |
| Aug 11, 2025 | 5.96 | 6.05 | 5.92 | 5.94 | 5.94 | -0.67% | 74,262 |
| Aug 8, 2025 | 6.15 | 6.15 | 5.89 | 5.98 | 5.98 | -0.83% | 72,826 |
| Aug 7, 2025 | 6.10 | 6.65 | 5.97 | 6.03 | 6.03 | 1.52% | 151,414 |
| Aug 6, 2025 | 5.95 | 5.97 | 5.76 | 5.94 | 5.94 | -0.34% | 78,816 |
| Aug 5, 2025 | 6.12 | 6.14 | 5.90 | 5.96 | 5.96 | -2.93% | 92,013 |
| Aug 4, 2025 | 6.06 | 6.24 | 6.06 | 6.14 | 6.14 | 2.16% | 60,469 |
| Aug 1, 2025 | 6.00 | 6.05 | 5.88 | 6.01 | 6.01 | -0.83% | 54,700 |
| Jul 31, 2025 | 6.39 | 6.39 | 6.06 | 6.06 | 6.06 | -4.11% | 48,871 |
| Jul 30, 2025 | 6.40 | 6.45 | 6.27 | 6.32 | 6.32 | -0.78% | 40,437 |
| Jul 29, 2025 | 6.50 | 6.57 | 6.37 | 6.37 | 6.37 | -1.85% | 80,504 |
| Jul 28, 2025 | 6.41 | 6.49 | 6.26 | 6.49 | 6.49 | 2.04% | 40,400 |
| Jul 25, 2025 | 6.54 | 6.55 | 6.35 | 6.36 | 6.36 | -2.75% | 41,500 |
| Jul 24, 2025 | 6.68 | 6.68 | 6.47 | 6.54 | 6.54 | -2.39% | 51,721 |
| Jul 23, 2025 | 6.68 | 6.82 | 6.62 | 6.70 | 6.70 | 0.30% | 37,200 |
| Jul 22, 2025 | 6.90 | 6.90 | 6.63 | 6.68 | 6.68 | -2.48% | 68,520 |
| Jul 21, 2025 | 6.85 | 7.00 | 6.77 | 6.85 | 6.85 | 1.48% | 197,029 |
| Jul 18, 2025 | 6.94 | 6.94 | 6.71 | 6.75 | 6.75 | -2.74% | 155,300 |