Everspin Technologies Inc (MRAM) Historical Stock Data

7.93 ↑0.01 (0.13%)
As of March 28, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, MRAM is down -0.27% a day on average. There have been 13 days where Everspin Technologies Inc closed green and 17 days where MRAM closed red.

DateOpenCloseChangeLowHighVolume
2024-03-288.047.92↓$0.12 (-1.49%)7.878.0963.62K
2024-03-277.978.00↑$0.03 (0.38%)7.858.0460.26K
2024-03-268.027.96↓$0.06 (-0.75%)7.968.1487.10K
2024-03-258.258.04↓$0.21 (-2.55%)7.758.25163.84K
2024-03-228.368.32↓$0.04 (-0.48%)8.268.3745.57K
2024-03-218.308.36↑$0.06 (0.72%)8.278.4795.66K
2024-03-207.888.24↑$0.36 (4.57%)7.868.29120.45K
2024-03-198.057.97↓$0.08 (-0.99%)7.958.2189.58K
2024-03-188.138.07↓$0.06 (-0.74%)8.068.26100.54K
2024-03-157.988.09↑$0.11 (1.38%)7.928.25177.52K
2024-03-148.298.14↓$0.15 (-1.81%)8.058.39131.78K
2024-03-138.168.32↑$0.16 (1.96%)8.158.66188.54K
2024-03-128.338.25↓$0.08 (-0.96%)8.158.3378.64K
2024-03-118.148.27↑$0.13 (1.60%)8.098.3498.54K
2024-03-088.318.10↓$0.21 (-2.53%)7.978.47113.90K
2024-03-078.348.30↓$0.04 (-0.48%)8.198.5094.01K
2024-03-068.228.22↑$0.00 (0.00%)7.938.57171.90K
2024-03-058.468.08↓$0.38 (-4.49%)7.988.46138.35K
2024-03-048.178.47↑$0.30 (3.67%)8.108.53201.73K
2024-03-018.028.00↓$0.02 (-0.25%)7.968.39247.13K
2024-02-299.008.10↓$0.90 (-10.00%)7.779.00512.91K
2024-02-289.199.14↓$0.05 (-0.54%)9.079.39163.75K
2024-02-278.899.12↑$0.23 (2.59%)8.859.19104.62K
2024-02-268.688.85↑$0.17 (1.96%)8.689.06110.63K
2024-02-238.598.76↑$0.17 (1.98%)8.448.79105.69K
2024-02-228.658.55↓$0.10 (-1.16%)8.558.7490.67K
2024-02-218.678.59↓$0.08 (-0.92%)8.498.6742.04K
2024-02-208.668.67↑$0.01 (0.12%)8.608.8556.28K
2024-02-168.548.74↑$0.20 (2.34%)8.508.89101.58K
2024-02-158.838.73↓$0.10 (-1.13%)8.568.8540.38K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$MRAM over a thousand shares in now

0 Like Report
Modok

$MRAM ATH tomorrow we can do it

0 Like Report
mezzymez2

$MRAM nearing a decent swing entry point

0 Like Report