Everspin Technologies, Inc. - MRAM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	8.62	9.01	9.01	9.1	8.5	270,900
November 06, 2025	9.5	8.72	8.72	9.76	8.3	564,670
November 05, 2025	9.87	10.53	10.53	10.81	9.87	364,492
November 04, 2025	10.24	9.85	9.85	10.34	9.85	292,909
November 03, 2025	10.73	10.46	10.46	10.78	10.24	235,374
October 31, 2025	10.6	10.6	10.6	10.85	10.46	110,400
October 30, 2025	10.7	10.42	10.42	10.77	10.37	171,600
October 29, 2025	10.64	10.85	10.85	11.17	10.54	335,401
October 28, 2025	10.63	10.49	10.49	10.73	10.47	140,129
October 27, 2025	10.77	10.61	10.61	10.9	10.47	158,526
October 24, 2025	10.7	10.62	10.62	10.77	10.42	276,633
October 23, 2025	9.87	10.32	10.32	10.35	9.84	147,024
October 22, 2025	10.3	9.85	9.85	10.36	9.46	417,601
October 21, 2025	10.42	10.49	10.49	10.55	10.27	159,302
October 20, 2025	10.06	10.49	10.49	10.8	9.9	300,100
October 17, 2025	10.66	9.88	9.88	10.69	9.83	694,657
October 16, 2025	12.01	10.86	10.86	12.03	10.7	658,500
October 15, 2025	11.2	11.92	11.92	12.15	11.11	999,659
October 14, 2025	11.05	10.91	10.91	11.38	10.78	301,651
October 13, 2025	10.78	11.38	11.38	11.45	10.62	306,928
October 10, 2025	11.57	10.61	10.61	11.72	10.6	401,216
October 09, 2025	11.42	11.5	11.5	11.63	11.2	297,300
October 08, 2025	10.98	11.48	11.48	11.97	10.98	283,700
October 07, 2025	11.07	11.04	11.04	11.75	10.85	349,670
October 06, 2025	11.95	11.07	11.07	12	10.84	523,644
October 03, 2025	10.69	11.39	11.39	12.27	10.5	1.41M
October 02, 2025	10.15	10.41	10.41	10.43	10	345,300
October 01, 2025	9.4	10.05	10.05	10.07	9.18	309,501
September 30, 2025	9.29	9.31	9.31	9.37	8.85	358,510
September 29, 2025	8.52	9.09	9.09	9.56	8.52	537,000
September 26, 2025	8.18	8.22	8.22	8.33	8.14	49,378
September 25, 2025	8.05	8.13	8.13	8.14	7.9	49,100
September 24, 2025	8.38	8.22	8.22	8.38	8.08	52,226
September 23, 2025	8.7	8.37	8.37	8.7	8.34	109,927
September 22, 2025	7.99	8.6	8.6	8.65	7.94	267,905
September 19, 2025	8.18	7.95	7.95	8.18	7.86	135,200
September 18, 2025	8.01	8.12	8.12	8.15	7.94	274,400
September 17, 2025	7.9	7.86	7.86	8.11	7.74	192,534
September 16, 2025	7.7	7.8	7.8	7.95	7.53	323,418
September 15, 2025	6.81	7.61	7.61	7.76	6.81	591,842
September 12, 2025	6.86	6.79	6.79	6.97	6.74	77,000
September 11, 2025	6.84	6.85	6.85	6.99	6.7	74,613
September 10, 2025	6.7	6.8	6.8	6.96	6.7	132,900
September 09, 2025	6.74	6.75	6.75	6.89	6.62	70,500
September 08, 2025	6.55	6.72	6.72	6.91	6.55	123,748
September 05, 2025	6.48	6.51	6.51	6.6	6.41	54,040
September 04, 2025	6.37	6.4	6.4	6.62	6.35	23,613
September 03, 2025	6.36	6.4	6.4	6.47	6.3	36,014
September 02, 2025	6.31	6.36	6.36	6.36	6.2	40,100
August 29, 2025	6.57	6.43	6.43	6.68	6.4	94,521
August 28, 2025	6.31	6.57	6.57	6.57	6.31	87,151
August 27, 2025	6.53	6.39	6.39	6.6	6.38	68,441
August 26, 2025	6.12	6.51	6.51	6.64	6.12	84,300
August 25, 2025	6.44	6.17	6.17	6.48	6.15	49,007
August 22, 2025	6.15	6.44	6.44	6.55	6.15	162,377
August 21, 2025	5.93	6.1	6.1	6.13	5.9	39,400
August 20, 2025	5.94	5.95	5.95	5.97	5.86	46,842
August 19, 2025	6.14	5.97	5.97	6.14	5.96	38,900
August 18, 2025	6.01	6.06	6.06	6.1	6.01	30,100
August 15, 2025	6.11	6	6	6.14	6	28,700

Everspin Technologies, Inc. (MRAM) NASDAQ