Everspin Technologies Inc (MRAM) Historical Stock Data
8.89 ↑0.45 (5.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRAM is down -0.57% a day on average. There have been 13 days where Everspin Technologies Inc closed green and 17 days where MRAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 8.78 | 8.89 | ↑$0.11 (1.25%) | 8.78 | 9.07 | 122.52K |
| 2025-12-17 | 8.88 | 8.44 | ↓$0.44 (-4.95%) | 8.38 | 8.99 | 111.36K |
| 2025-12-16 | 8.88 | 8.83 | ↓$0.05 (-0.56%) | 8.68 | 9.01 | 86.76K |
| 2025-12-15 | 9.30 | 9.00 | ↓$0.30 (-3.23%) | 8.96 | 9.35 | 180.95K |
| 2025-12-12 | 9.73 | 9.16 | ↓$0.57 (-5.86%) | 9.10 | 9.74 | 181.82K |
| 2025-12-11 | 9.21 | 9.72 | ↑$0.51 (5.54%) | 9.08 | 9.73 | 179.06K |
| 2025-12-10 | 9.52 | 9.34 | ↓$0.18 (-1.89%) | 9.23 | 9.52 | 168.58K |
| 2025-12-09 | 9.18 | 9.51 | ↑$0.33 (3.59%) | 8.96 | 9.55 | 227.52K |
| 2025-12-08 | 8.94 | 9.17 | ↑$0.23 (2.57%) | 8.86 | 9.24 | 286.21K |
| 2025-12-05 | 8.70 | 8.67 | ↓$0.03 (-0.34%) | 8.62 | 8.92 | 142.13K |
| 2025-12-04 | 8.42 | 8.60 | ↑$0.18 (2.14%) | 8.40 | 8.73 | 163.62K |
| 2025-12-03 | 8.20 | 8.43 | ↑$0.23 (2.80%) | 8.08 | 8.44 | 172.48K |
| 2025-12-02 | 7.96 | 8.20 | ↑$0.24 (3.02%) | 7.96 | 8.38 | 171.76K |
| 2025-12-01 | 8.00 | 7.89 | ↓$0.11 (-1.38%) | 7.87 | 8.07 | 99.75K |
| 2025-11-28 | 7.94 | 8.02 | ↑$0.08 (1.01%) | 7.88 | 8.07 | 67.04K |
| 2025-11-26 | 7.81 | 7.86 | ↑$0.05 (0.64%) | 7.77 | 8.02 | 131.62K |
| 2025-11-25 | 7.69 | 7.77 | ↑$0.08 (1.04%) | 7.48 | 7.90 | 156.20K |
| 2025-11-24 | 7.53 | 7.75 | ↑$0.22 (2.92%) | 7.52 | 7.81 | 112.63K |
| 2025-11-21 | 7.70 | 7.50 | ↓$0.20 (-2.60%) | 7.35 | 7.75 | 231.94K |
| 2025-11-20 | 8.30 | 7.67 | ↓$0.63 (-7.59%) | 7.55 | 8.42 | 360.35K |
| 2025-11-19 | 8.09 | 7.94 | ↓$0.15 (-1.85%) | 7.91 | 8.20 | 257.68K |
| 2025-11-18 | 8.15 | 7.99 | ↓$0.16 (-1.96%) | 7.96 | 8.30 | 233.52K |
| 2025-11-17 | 8.23 | 8.15 | ↓$0.08 (-0.97%) | 8.03 | 8.35 | 184.25K |
| 2025-11-14 | 8.23 | 8.30 | ↑$0.07 (0.85%) | 8.15 | 8.47 | 196.58K |
| 2025-11-13 | 8.80 | 8.50 | ↓$0.30 (-3.41%) | 8.41 | 8.88 | 260.56K |
| 2025-11-12 | 9.29 | 8.99 | ↓$0.30 (-3.23%) | 8.88 | 9.29 | 177.03K |
| 2025-11-11 | 9.26 | 9.19 | ↓$0.07 (-0.76%) | 9.07 | 9.34 | 219.28K |
| 2025-11-10 | 9.39 | 9.38 | ↓$0.01 (-0.11%) | 9.20 | 9.77 | 336.58K |
| 2025-11-07 | 8.62 | 9.01 | ↑$0.39 (4.47%) | 8.50 | 9.10 | 270.99K |
| 2025-11-06 | 9.50 | 8.72 | ↓$0.78 (-8.22%) | 8.30 | 9.76 | 564.67K |
Create an account or log in to view more rows.
$MRAM I’ll be buying more if this dips!
$MRAM Exciting times ahead people.
$MRAM She's gettin' ready to...
$MRAM get over the hump
$MRAM we going up from here
$MRAM hold and buy… go green go!!!
$MRAM what happened
$MRAM buy SHARES
$MRAM I can wait.
$MRAM rip and dip today bulls