Everspin Technologies Inc (MRAM) Historical Stock Data
7.58 ↑0.10 (1.34%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MRAM is down -0.14% a day on average. There have been 14 days where Everspin Technologies Inc closed green and 16 days where MRAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.58 | 7.58 | ↑$0.00 (0.00%) | 7.54 | 7.73 | 71.28K |
| 2024-04-25 | 7.58 | 7.48 | ↓$0.10 (-1.32%) | 7.38 | 7.58 | 54.28K |
| 2024-04-24 | 7.40 | 7.46 | ↑$0.06 (0.81%) | 7.40 | 7.51 | 29.94K |
| 2024-04-23 | 7.27 | 7.37 | ↑$0.10 (1.38%) | 7.27 | 7.48 | 48.47K |
| 2024-04-22 | 7.27 | 7.28 | ↑$0.01 (0.14%) | 7.21 | 7.42 | 71.35K |
| 2024-04-19 | 7.43 | 7.27 | ↓$0.16 (-2.15%) | 7.21 | 7.46 | 67.84K |
| 2024-04-18 | 7.45 | 7.49 | ↑$0.04 (0.54%) | 7.41 | 7.54 | 58.54K |
| 2024-04-17 | 7.64 | 7.45 | ↓$0.19 (-2.49%) | 7.41 | 7.64 | 47.20K |
| 2024-04-16 | 7.57 | 7.59 | ↑$0.02 (0.26%) | 7.51 | 7.75 | 57.05K |
| 2024-04-15 | 7.64 | 7.57 | ↓$0.07 (-0.92%) | 7.50 | 7.68 | 89.10K |
| 2024-04-12 | 7.69 | 7.71 | ↑$0.02 (0.26%) | 7.51 | 7.72 | 86.45K |
| 2024-04-11 | 7.77 | 7.74 | ↓$0.03 (-0.39%) | 7.66 | 7.79 | 63.15K |
| 2024-04-10 | 7.81 | 7.79 | ↓$0.02 (-0.26%) | 7.64 | 8.06 | 185.07K |
| 2024-04-09 | 7.75 | 7.93 | ↑$0.18 (2.32%) | 7.68 | 8.05 | 101.58K |
| 2024-04-08 | 7.73 | 7.68 | ↓$0.05 (-0.65%) | 7.64 | 7.81 | 71.55K |
| 2024-04-05 | 7.75 | 7.71 | ↓$0.04 (-0.52%) | 7.70 | 7.82 | 54.82K |
| 2024-04-04 | 8.01 | 7.77 | ↓$0.24 (-3.00%) | 7.75 | 8.09 | 64.58K |
| 2024-04-03 | 7.80 | 7.90 | ↑$0.10 (1.28%) | 7.78 | 8.04 | 70.88K |
| 2024-04-02 | 7.84 | 7.82 | ↓$0.02 (-0.26%) | 7.80 | 8.00 | 94.57K |
| 2024-04-01 | 7.93 | 7.99 | ↑$0.06 (0.76%) | 7.88 | 8.17 | 121.43K |
| 2024-03-28 | 8.04 | 7.92 | ↓$0.12 (-1.49%) | 7.87 | 8.09 | 63.62K |
| 2024-03-27 | 7.97 | 8.00 | ↑$0.03 (0.38%) | 7.85 | 8.04 | 60.26K |
| 2024-03-26 | 8.02 | 7.96 | ↓$0.06 (-0.75%) | 7.96 | 8.14 | 87.10K |
| 2024-03-25 | 8.25 | 8.04 | ↓$0.21 (-2.55%) | 7.75 | 8.25 | 163.84K |
| 2024-03-22 | 8.36 | 8.32 | ↓$0.04 (-0.48%) | 8.26 | 8.37 | 45.57K |
| 2024-03-21 | 8.30 | 8.36 | ↑$0.06 (0.72%) | 8.27 | 8.47 | 95.66K |
| 2024-03-20 | 7.88 | 8.24 | ↑$0.36 (4.57%) | 7.86 | 8.29 | 120.45K |
| 2024-03-19 | 8.05 | 7.97 | ↓$0.08 (-0.99%) | 7.95 | 8.21 | 89.58K |
| 2024-03-18 | 8.13 | 8.07 | ↓$0.06 (-0.74%) | 8.06 | 8.26 | 100.54K |
| 2024-03-15 | 7.98 | 8.09 | ↑$0.11 (1.38%) | 7.92 | 8.25 | 177.52K |
Create an account or log in to view more rows.
$MRAM the catalyst we need !
$MRAM God dammit
$MRAM over a thousand shares in now
$MRAM adding next Friday
$MRAM ATH tomorrow we can do it
$MRAM why is this not moving lol
$MRAM I still don’t wanna buy it
$MRAM Going up
$MRAM nearing a decent swing entry point
$MRAM what happened?