Everspin Technologies Inc... (MRAM)
NASDAQ: MRAM
· Real-Time Price · USD
11.39
0.98 (9.41%)
At close: Oct 03, 2025, 3:59 PM
11.93
4.74%
After-hours: Oct 03, 2025, 07:49 PM EDT
MRAM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.69 | 12.27 | 10.50 | 11.39 | 11.39 | 9.41% | 1,400,719 |
| Oct 2, 2025 | 10.15 | 10.43 | 10.00 | 10.41 | 10.41 | 3.58% | 345,300 |
| Oct 1, 2025 | 9.40 | 10.07 | 9.18 | 10.05 | 10.05 | 7.95% | 309,501 |
| Sep 30, 2025 | 9.29 | 9.37 | 8.85 | 9.31 | 9.31 | 2.42% | 358,510 |
| Sep 29, 2025 | 8.52 | 9.56 | 8.52 | 9.09 | 9.09 | 10.58% | 537,000 |
| Sep 26, 2025 | 8.18 | 8.33 | 8.13 | 8.22 | 8.22 | 1.11% | 49,836 |
| Sep 25, 2025 | 8.05 | 8.14 | 7.90 | 8.13 | 8.13 | -1.09% | 49,100 |
| Sep 24, 2025 | 8.38 | 8.38 | 8.08 | 8.22 | 8.22 | -1.79% | 52,226 |
| Sep 23, 2025 | 8.70 | 8.70 | 8.34 | 8.37 | 8.37 | -2.67% | 109,927 |
| Sep 22, 2025 | 7.99 | 8.65 | 7.94 | 8.60 | 8.60 | 8.18% | 267,905 |
| Sep 19, 2025 | 8.18 | 8.18 | 7.86 | 7.95 | 7.95 | -2.09% | 135,274 |
| Sep 18, 2025 | 8.01 | 8.15 | 7.94 | 8.12 | 8.12 | 3.31% | 274,400 |
| Sep 17, 2025 | 7.90 | 8.11 | 7.75 | 7.86 | 7.86 | 0.77% | 192,535 |
| Sep 16, 2025 | 7.70 | 7.95 | 7.53 | 7.80 | 7.80 | 2.50% | 323,418 |
| Sep 15, 2025 | 6.81 | 7.76 | 6.81 | 7.61 | 7.61 | 12.08% | 591,842 |
| Sep 12, 2025 | 6.86 | 6.97 | 6.74 | 6.79 | 6.79 | -0.88% | 77,000 |
| Sep 11, 2025 | 6.84 | 6.99 | 6.70 | 6.85 | 6.85 | 0.74% | 74,613 |
| Sep 10, 2025 | 6.70 | 6.96 | 6.70 | 6.80 | 6.80 | 0.74% | 132,900 |
| Sep 9, 2025 | 6.74 | 6.89 | 6.62 | 6.75 | 6.75 | 0.45% | 70,500 |
| Sep 8, 2025 | 6.55 | 6.91 | 6.55 | 6.72 | 6.72 | 3.23% | 124,349 |
Page 1 of 113