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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 8.29 | 8.14 | ↓$0.15 (-1.81%) | 8.05 | 8.39 | 131.78K |
2024-03-13 | 8.16 | 8.32 | ↑$0.16 (1.96%) | 8.15 | 8.66 | 188.54K |
2024-03-12 | 8.33 | 8.25 | ↓$0.08 (-0.96%) | 8.15 | 8.33 | 78.64K |
2024-03-11 | 8.14 | 8.27 | ↑$0.13 (1.60%) | 8.09 | 8.34 | 98.54K |
2024-03-08 | 8.31 | 8.10 | ↓$0.21 (-2.53%) | 7.97 | 8.47 | 113.90K |
2024-03-07 | 8.34 | 8.30 | ↓$0.04 (-0.48%) | 8.19 | 8.50 | 94.01K |
2024-03-06 | 8.22 | 8.22 | ↑$0.00 (0.00%) | 7.93 | 8.57 | 171.90K |
2024-03-05 | 8.46 | 8.08 | ↓$0.38 (-4.49%) | 7.98 | 8.46 | 138.35K |
2024-03-04 | 8.17 | 8.47 | ↑$0.30 (3.67%) | 8.10 | 8.53 | 201.73K |
2024-03-01 | 8.02 | 8.00 | ↓$0.02 (-0.25%) | 7.96 | 8.39 | 247.13K |
2024-02-29 | 9.00 | 8.10 | ↓$0.90 (-10.00%) | 7.77 | 9.00 | 512.91K |
2024-02-28 | 9.19 | 9.14 | ↓$0.05 (-0.54%) | 9.07 | 9.39 | 163.75K |
2024-02-27 | 8.89 | 9.12 | ↑$0.23 (2.59%) | 8.85 | 9.19 | 104.62K |
2024-02-26 | 8.68 | 8.85 | ↑$0.17 (1.96%) | 8.68 | 9.06 | 110.63K |
2024-02-23 | 8.59 | 8.76 | ↑$0.17 (1.98%) | 8.44 | 8.79 | 105.69K |
2024-02-22 | 8.65 | 8.55 | ↓$0.10 (-1.16%) | 8.55 | 8.74 | 90.67K |
2024-02-21 | 8.67 | 8.59 | ↓$0.08 (-0.92%) | 8.49 | 8.67 | 42.04K |
2024-02-20 | 8.66 | 8.67 | ↑$0.01 (0.12%) | 8.60 | 8.85 | 56.28K |
2024-02-16 | 8.54 | 8.74 | ↑$0.20 (2.34%) | 8.50 | 8.89 | 101.58K |
2024-02-15 | 8.83 | 8.73 | ↓$0.10 (-1.13%) | 8.56 | 8.85 | 40.38K |
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?