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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	9.43	9.3	9.3	9.48	9.16	56,400
December 23, 2025	9.13	9.38	9.38	9.55	9.13	246,139
December 22, 2025	9.1	9.2	9.2	9.47	8.97	159,031
December 19, 2025	8.9	8.94	8.94	9.08	8.81	102,060
December 18, 2025	8.78	8.89	8.89	9.07	8.78	122,514
December 17, 2025	8.88	8.44	8.44	8.99	8.38	111,373
December 16, 2025	8.88	8.83	8.83	9.01	8.68	86,800
December 15, 2025	9.3	9	9	9.35	8.96	180,950
December 12, 2025	9.73	9.16	9.16	9.74	9.1	181,821
December 11, 2025	9.21	9.72	9.72	9.73	9.08	179,058
December 10, 2025	9.52	9.34	9.34	9.52	9.23	168,618
December 09, 2025	9.18	9.51	9.51	9.55	8.96	227,518
December 08, 2025	8.94	9.17	9.17	9.24	8.86	286,423
December 05, 2025	8.7	8.67	8.67	8.92	8.62	142,136
December 04, 2025	8.43	8.6	8.6	8.71	8.43	155,771
December 03, 2025	8.2	8.43	8.43	8.44	8.08	172,400
December 02, 2025	7.96	8.2	8.2	8.38	7.96	171,755
December 01, 2025	8	7.89	7.89	8.07	7.87	99,758
November 28, 2025	7.94	8.02	8.02	8.07	7.88	67,043
November 26, 2025	7.81	7.86	7.86	8.02	7.77	131,615
November 25, 2025	7.69	7.77	7.77	7.9	7.48	156,240
November 24, 2025	7.53	7.75	7.75	7.81	7.52	112,633
November 21, 2025	7.7	7.5	7.5	7.75	7.35	231,810
November 20, 2025	8.3	7.67	7.67	8.42	7.55	360,345
November 19, 2025	8.09	7.94	7.94	8.2	7.91	257,707
November 18, 2025	8.15	7.99	7.99	8.3	7.96	233,515
November 17, 2025	8.23	8.15	8.15	8.35	8.03	184,245
November 14, 2025	8.23	8.3	8.3	8.47	8.15	196,600
November 13, 2025	8.8	8.5	8.5	8.88	8.41	260,600
November 12, 2025	9.29	8.99	8.99	9.29	8.88	177,049
November 11, 2025	9.26	9.19	9.19	9.34	9.07	219,300
November 10, 2025	9.39	9.38	9.38	9.77	9.2	336,600
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

Everspin Technologies, Inc. (MRAM) NASDAQ