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.

DateOpenCloseChangeLowHighVolume
2022-05-206.005.71↓$0.29 (-4.83%)5.506.04102.64K
2022-05-195.975.90↓$0.07 (-1.17%)5.866.16155K
2022-05-186.075.94↓$0.13 (-2.14%)5.926.30110.64K
2022-05-175.946.23↑$0.29 (4.88%)5.946.31106.32K
2022-05-165.965.80↓$0.16 (-2.68%)5.776.01138.87K
2022-05-136.005.96↓$0.04 (-0.67%)5.856.21176.32K
2022-05-126.005.77↓$0.23 (-3.83%)5.066.05384.50K
2022-05-116.436.37↓$0.06 (-0.93%)6.316.72157.06K
2022-05-106.866.44↓$0.42 (-6.12%)6.186.89223.92K
2022-05-096.856.59↓$0.26 (-3.80%)6.516.85187.26K
2022-05-066.956.82↓$0.13 (-1.87%)6.737.08105.90K
2022-05-057.377.09↓$0.28 (-3.80%)7.057.37141.53K
2022-05-047.247.55↑$0.31 (4.28%)7.097.59124.18K
2022-05-037.167.19↑$0.03 (0.42%)6.937.23136.35K
2022-05-026.877.09↑$0.22 (3.20%)6.817.11131.23K
2022-04-296.696.96↑$0.27 (4.04%)6.697.10155.48K
2022-04-286.736.77↑$0.04 (0.59%)6.406.83184.65K
2022-04-276.586.57↓$0.01 (-0.15%)6.516.92138.92K
2022-04-266.806.61↓$0.19 (-2.79%)6.556.80252.91K
2022-04-256.856.86↑$0.01 (0.15%)6.747.13202K
2022-04-227.236.84↓$0.39 (-5.39%)6.707.31325.95K
2022-04-217.737.23↓$0.50 (-6.47%)7.057.95224.15K
2022-04-208.107.62↓$0.48 (-5.93%)7.488.10179.82K
2022-04-197.637.87↑$0.24 (3.15%)7.637.9475.49K
2022-04-187.437.60↑$0.17 (2.29%)7.327.7698.85K
2022-04-147.797.47↓$0.32 (-4.11%)7.427.79129.47K
2022-04-137.557.72↑$0.17 (2.25%)7.547.8663.27K
2022-04-127.857.53↓$0.32 (-4.08%)7.518.04127.53K
2022-04-117.667.71↑$0.05 (0.65%)7.557.90118.30K
2022-04-087.907.90↑$0.00 (0.00%)7.707.9791.71K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.