Everspin Technologies, Inc. (MRAM) NASDAQ

Currency In USD

MRAM Historical Return

If you invested $1000 in Everspin Technologies, Inc. (MRAM) since IPO date, it would be worth $3,183.29 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $4,020.47, while $1000 invested 1 year ago would be worth $4,212.87. This corresponds to total returns of 218.33%, 302.05%, 321.29%, respectively, with annualized returns of 12.66%, 32.07%, 321.29%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MRAM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	28.29	25.53	25.53	28.85	24.47	2.84M
June 18, 2026	27.08	27.11	27.11	27.85	25.97	3.82M
June 17, 2026	27.51	25.68	25.68	27.51	25.01	1.69M
June 16, 2026	28.43	26.16	26.16	28.76	26.11	2.35M
June 15, 2026	26.82	27.85	27.85	28.94	26.01	3.47M
June 12, 2026	24.55	24.41	24.41	25.45	23.3	1.44M
June 11, 2026	23.57	24.2	24.2	24.23	22.39	1.2M
June 10, 2026	22.38	22.86	22.86	24.84	22.37	1.18M
June 09, 2026	25.26	23.28	23.28	25.97	21.25	2.32M
June 08, 2026	25.05	24.3	24.3	25.1	23.8	1.42M
June 05, 2026	27	23.66	23.66	27.15	23.62	0
June 04, 2026	27.18	28.42	28.42	29.48	26.57	1.52M
June 03, 2026	29.65	28.57	28.57	31.31	27.75	2.9M
June 02, 2026	29.1	30.11	30.11	33.21	29.1	3.78M
June 01, 2026	26.13	30.11	30.11	31.8	25.54	4.76M
May 29, 2026	31.35	26.38	26.38	31.73	26.03	5.66M
May 28, 2026	30.34	31.26	31.26	32.3	28.3	3.86M
May 27, 2026	31.89	29.97	29.97	34.36	28.85	5.68M
May 26, 2026	34.4	32.7	32.7	34.69	29.61	7.43M
May 22, 2026	32.11	33.68	33.68	36.74	30	6.3M
May 21, 2026	30.63	32.45	32.45	32.88	29.59	3.5M
May 20, 2026	32.6	28.94	28.94	32.65	28.2	4.05M
May 19, 2026	31.15	31.72	31.72	34	29.5	4.56M
May 18, 2026	38.66	33.35	33.35	38.66	31.31	5.62M
May 15, 2026	38	37.57	37.57	40	36.23	4.38M
May 14, 2026	41.39	40.63	40.63	42.47	37.68	6.89M
May 13, 2026	50.21	41.46	41.46	51.5	41.3	15.32M
May 12, 2026	36.47	44.01	44.01	44.5	34.03	13.09M
May 11, 2026	36.1	39.86	39.86	44.67	33.66	27.75M
May 08, 2026	22.17	26.99	26.99	27.63	21.65	4.97M
May 07, 2026	21.48	21.51	21.51	22.28	20.3	2.81M
May 06, 2026	19.14	21.56	21.56	21.99	18.5	3.33M
May 05, 2026	18.81	19.05	19.05	19.66	17.48	2.82M
May 04, 2026	21.42	18.75	18.75	21.5	18.71	4.03M
May 01, 2026	18.3	21.49	21.49	22.69	18.19	4.66M
April 30, 2026	18.06	18.28	18.28	19.71	16.5	14.2M
April 29, 2026	13.16	13.19	13.19	13.43	12.38	659,798
April 28, 2026	13.21	12.74	12.74	13.75	12.38	705,856
April 27, 2026	14.4	13.81	13.81	14.42	13.35	866,488
April 24, 2026	13.09	14.07	14.07	14.39	12.75	1.36M
April 23, 2026	12.93	12.62	12.62	13.22	12.36	567,725
April 22, 2026	12.88	12.93	12.93	13.2	12.63	384,924
April 21, 2026	12.6	12.55	12.55	13.01	12.5	386,397
April 20, 2026	12.3	12.44	12.44	12.65	12.07	358,929
April 17, 2026	12.25	12.37	12.37	12.6	12.04	361,478
April 16, 2026	11.98	12.13	12.13	12.27	11.88	449,234
April 15, 2026	11.62	11.81	11.81	11.95	11.36	356,640
April 14, 2026	11.78	11.6	11.6	11.92	11.28	635,107
April 13, 2026	10.26	11.11	11.11	11.24	10.16	859,541
April 10, 2026	10.23	10.26	10.26	10.41	10.06	471,093
April 09, 2026	9.75	10.15	10.15	10.38	9.66	580,663
April 08, 2026	9.89	9.75	9.75	9.97	9.59	272,839
April 07, 2026	9.45	9.31	9.31	9.61	9.21	184,446
April 06, 2026	9.5	9.5	9.5	9.63	9.16	235,051
April 02, 2026	8.8	9.48	9.48	9.52	8.73	287,860
April 01, 2026	9.05	9.2	9.2	9.3	8.98	217,006
March 31, 2026	8.37	8.79	8.79	8.8	8.35	233,683
March 30, 2026	8.94	8.16	8.16	8.99	8	306,474
March 27, 2026	8.95	8.83	8.83	9.18	8.79	225,791
March 26, 2026	9.5	9.04	9.04	9.53	9.01	175,418