Everspin Technologies Inc (MRAM) Historical Stock Data

5.71 ↓0.19 (-3.22%)

As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, MRAM is down -1.16% a day on average. There have been 12 days where Everspin Technologies Inc closed green and 18 days where MRAM closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-20	6.00	5.71	↓$0.29 (-4.83%)	5.50	6.04	102.64K
2022-05-19	5.97	5.90	↓$0.07 (-1.17%)	5.86	6.16	155K
2022-05-18	6.07	5.94	↓$0.13 (-2.14%)	5.92	6.30	110.64K
2022-05-17	5.94	6.23	↑$0.29 (4.88%)	5.94	6.31	106.32K
2022-05-16	5.96	5.80	↓$0.16 (-2.68%)	5.77	6.01	138.87K
2022-05-13	6.00	5.96	↓$0.04 (-0.67%)	5.85	6.21	176.32K
2022-05-12	6.00	5.77	↓$0.23 (-3.83%)	5.06	6.05	384.50K
2022-05-11	6.43	6.37	↓$0.06 (-0.93%)	6.31	6.72	157.06K
2022-05-10	6.86	6.44	↓$0.42 (-6.12%)	6.18	6.89	223.92K
2022-05-09	6.85	6.59	↓$0.26 (-3.80%)	6.51	6.85	187.26K
2022-05-06	6.95	6.82	↓$0.13 (-1.87%)	6.73	7.08	105.90K
2022-05-05	7.37	7.09	↓$0.28 (-3.80%)	7.05	7.37	141.53K
2022-05-04	7.24	7.55	↑$0.31 (4.28%)	7.09	7.59	124.18K
2022-05-03	7.16	7.19	↑$0.03 (0.42%)	6.93	7.23	136.35K
2022-05-02	6.87	7.09	↑$0.22 (3.20%)	6.81	7.11	131.23K
2022-04-29	6.69	6.96	↑$0.27 (4.04%)	6.69	7.10	155.48K
2022-04-28	6.73	6.77	↑$0.04 (0.59%)	6.40	6.83	184.65K
2022-04-27	6.58	6.57	↓$0.01 (-0.15%)	6.51	6.92	138.92K
2022-04-26	6.80	6.61	↓$0.19 (-2.79%)	6.55	6.80	252.91K
2022-04-25	6.85	6.86	↑$0.01 (0.15%)	6.74	7.13	202K
2022-04-22	7.23	6.84	↓$0.39 (-5.39%)	6.70	7.31	325.95K
2022-04-21	7.73	7.23	↓$0.50 (-6.47%)	7.05	7.95	224.15K
2022-04-20	8.10	7.62	↓$0.48 (-5.93%)	7.48	8.10	179.82K
2022-04-19	7.63	7.87	↑$0.24 (3.15%)	7.63	7.94	75.49K
2022-04-18	7.43	7.60	↑$0.17 (2.29%)	7.32	7.76	98.85K
2022-04-14	7.79	7.47	↓$0.32 (-4.11%)	7.42	7.79	129.47K
2022-04-13	7.55	7.72	↑$0.17 (2.25%)	7.54	7.86	63.27K
2022-04-12	7.85	7.53	↓$0.32 (-4.08%)	7.51	8.04	127.53K
2022-04-11	7.66	7.71	↑$0.05 (0.65%)	7.55	7.90	118.30K
2022-04-08	7.90	7.90	↑$0.00 (0.00%)	7.70	7.97	91.71K