Everspin Technologies, Inc. (MRAM) NASDAQ
12.62
-0.31(-2.40%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
12.62
-0.31(-2.40%)
Currency In USD
If you invested $1000 in Everspin Technologies, Inc. (MRAM) since IPO date, it would be worth $1,597.26 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,320.65, while $1000 invested 1 year ago would be worth $2,463.46. This corresponds to total returns of 59.73%, 132.07%, 146.35%, respectively, with annualized returns of 5.03%, 18.33%, 146.35%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 25, 2026 | 9.45 | 9.72 | 9.72 | 9.88 | 9.28 | 391,325 |
| March 24, 2026 | 9.02 | 9.29 | 9.29 | 9.55 | 8.99 | 434,638 |
| March 23, 2026 | 9.03 | 9.12 | 9.12 | 9.28 | 8.93 | 187,154 |
| March 20, 2026 | 9.45 | 8.75 | 8.75 | 9.5 | 8.71 | 472,712 |
| March 19, 2026 | 9.14 | 9.45 | 9.45 | 9.53 | 8.95 | 195,957 |
| March 18, 2026 | 9.3 | 9.34 | 9.34 | 9.56 | 9.2 | 310,842 |
| March 17, 2026 | 9.06 | 9.3 | 9.3 | 9.49 | 9.06 | 257,803 |
| March 16, 2026 | 9.03 | 9.06 | 9.06 | 9.22 | 8.99 | 208,587 |
| March 13, 2026 | 9.01 | 8.82 | 8.82 | 9.32 | 8.8 | 345,039 |
| March 12, 2026 | 9.09 | 8.93 | 8.93 | 9.19 | 8.81 | 254,704 |
| March 11, 2026 | 9.12 | 9.15 | 9.15 | 9.44 | 8.96 | 381,309 |
| March 10, 2026 | 9.14 | 9.15 | 9.15 | 9.45 | 9.01 | 553,175 |
| March 09, 2026 | 8.54 | 9.14 | 9.14 | 9.19 | 8.36 | 603,162 |
| March 06, 2026 | 8.7 | 8.76 | 8.76 | 9.07 | 8.59 | 740,726 |
| March 05, 2026 | 9.97 | 9.12 | 9.12 | 10.01 | 8.91 | 1.56M |
| March 04, 2026 | 10.75 | 10.79 | 10.79 | 11.17 | 10.47 | 751,108 |
| March 03, 2026 | 10.87 | 10.61 | 10.61 | 11.04 | 10.59 | 396,976 |
| March 02, 2026 | 10.45 | 11.39 | 11.39 | 11.44 | 10.3 | 575,500 |
| February 27, 2026 | 10.96 | 10.8 | 10.8 | 11.13 | 10.74 | 564,407 |
| February 26, 2026 | 11.41 | 11.2 | 11.2 | 11.43 | 10.86 | 273,218 |
| February 25, 2026 | 11.22 | 11.43 | 11.43 | 11.68 | 11.1 | 395,900 |
| February 24, 2026 | 10.76 | 11.07 | 11.07 | 11.48 | 10.76 | 439,197 |
| February 23, 2026 | 10.82 | 10.75 | 10.75 | 11 | 10.54 | 317,782 |
| February 20, 2026 | 10.96 | 10.99 | 10.99 | 11.71 | 10.84 | 396,731 |
| February 19, 2026 | 10.99 | 11.07 | 11.07 | 11.09 | 10.8 | 255,845 |
| February 18, 2026 | 10.93 | 11.11 | 11.11 | 11.41 | 10.57 | 536,851 |
| February 17, 2026 | 10.8 | 10.91 | 10.91 | 10.92 | 10.26 | 440,328 |
| February 13, 2026 | 10.9 | 11.03 | 11.03 | 11.39 | 10.7 | 294,002 |
| February 12, 2026 | 11.22 | 10.96 | 10.96 | 11.48 | 10.69 | 618,400 |
| February 11, 2026 | 11.62 | 11.1 | 11.1 | 11.65 | 10.82 | 497,200 |
| February 10, 2026 | 11.24 | 11.42 | 11.42 | 11.72 | 11.01 | 682,300 |
| February 09, 2026 | 10.91 | 11.32 | 11.32 | 11.6 | 10.61 | 609,519 |
| February 06, 2026 | 10.2 | 10.92 | 10.92 | 11 | 10.01 | 823,110 |
| February 05, 2026 | 10.24 | 9.97 | 9.97 | 10.44 | 9.84 | 708,700 |
| February 04, 2026 | 10.93 | 10.51 | 10.51 | 11.25 | 10.15 | 947,800 |
| February 03, 2026 | 12.79 | 10.99 | 10.99 | 13.1 | 10.18 | 2.51M |
| February 02, 2026 | 12.73 | 13.24 | 13.24 | 14.15 | 12.6 | 1.04M |
| January 30, 2026 | 14.84 | 12.99 | 12.99 | 15.93 | 12.88 | 2.99M |
| January 29, 2026 | 13.02 | 13.39 | 13.39 | 13.49 | 12.43 | 1.15M |
| January 28, 2026 | 14.34 | 13.11 | 13.11 | 14.48 | 13.05 | 939,143 |
| January 27, 2026 | 13.26 | 14.03 | 14.03 | 14.13 | 12.96 | 1.01M |