Everspin Technologies Inc... (MRAM)
NASDAQ: MRAM
· Real-Time Price · USD
6.72
0.21 (3.23%)
At close: Sep 08, 2025, 3:59 PM
6.80
1.19%
After-hours: Sep 08, 2025, 07:48 PM EDT
MRAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.55 | 6.91 | 6.55 | 6.72 | 6.72 | 3.23% | 123,748 |
| Sep 5, 2025 | 6.48 | 6.60 | 6.41 | 6.51 | 6.51 | 1.72% | 54,040 |
| Sep 4, 2025 | 6.37 | 6.62 | 6.35 | 6.40 | 6.40 | 0.00% | 23,613 |
| Sep 3, 2025 | 6.36 | 6.47 | 6.30 | 6.40 | 6.40 | 0.63% | 36,015 |
| Sep 2, 2025 | 6.31 | 6.36 | 6.20 | 6.36 | 6.36 | -1.09% | 40,100 |
| Aug 29, 2025 | 6.57 | 6.68 | 6.40 | 6.43 | 6.43 | -2.13% | 94,521 |
| Aug 28, 2025 | 6.31 | 6.57 | 6.31 | 6.57 | 6.57 | 2.82% | 87,151 |
| Aug 27, 2025 | 6.53 | 6.60 | 6.38 | 6.39 | 6.39 | -1.84% | 68,441 |
| Aug 26, 2025 | 6.12 | 6.64 | 6.12 | 6.51 | 6.51 | 5.51% | 84,300 |
| Aug 25, 2025 | 6.44 | 6.48 | 6.15 | 6.17 | 6.17 | -4.19% | 49,007 |
| Aug 22, 2025 | 6.15 | 6.55 | 6.15 | 6.44 | 6.44 | 5.57% | 162,377 |
| Aug 21, 2025 | 5.93 | 6.13 | 5.90 | 6.10 | 6.10 | 2.52% | 39,400 |
| Aug 20, 2025 | 5.94 | 5.97 | 5.86 | 5.95 | 5.95 | -0.34% | 46,842 |
| Aug 19, 2025 | 6.14 | 6.14 | 5.96 | 5.97 | 5.97 | -1.49% | 38,900 |
| Aug 18, 2025 | 6.01 | 6.10 | 6.01 | 6.06 | 6.06 | 1.00% | 30,100 |
| Aug 15, 2025 | 6.11 | 6.14 | 6.00 | 6.00 | 6.00 | -2.60% | 28,700 |
| Aug 14, 2025 | 6.24 | 6.27 | 6.00 | 6.16 | 6.16 | -2.99% | 26,600 |
| 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 |