Everspin Technologies, Inc. (MRAM) NASDAQ

Currency In USD

MRAM Historical Return

If you invested $1000 in Everspin Technologies, Inc. (MRAM) 10 years ago, it would be worth $2,100 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,256.2, while $1000 invested 1 year ago would be worth $1,301.24. This corresponds to total returns of 110%, 125.62%, 30.12%, respectively, with annualized returns of 7.7%, 17.66%, 30.12%.

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
October 21, 2026	13.7	13.65	13.65	13.76	13.3	437,917
October 20, 2026	13.01	13.21	13.21	13.56	12.84	413,195
October 19, 2026	13.82	13.42	13.42	13.82	13.11	583,092
October 16, 2026	13.82	13.02	13.02	13.85	12.92	729,997
October 15, 2026	13.11	14.07	14.07	14.13	12.7	939,188
October 14, 2026	14.53	13.66	13.66	14.73	13.57	1.02M
October 13, 2026	14.89	15.08	15.08	15.18	14.6	746,030
October 12, 2026	16.44	15.28	15.28	16.44	15.15	695,467
October 09, 2026	16.95	16.45	16.45	16.99	16.23	448,926
October 08, 2026	16.88	16.55	16.55	17.17	16.04	793,405
October 07, 2026	17.2	17.23	17.23	17.38	16.8	658,636
October 06, 2026	18.32	17.76	17.76	18.5	17.7	529,209
October 05, 2026	18.83	18.22	18.22	19	17.93	786,088
October 02, 2026	19.08	18.83	18.83	19.77	18.77	1.01M
October 01, 2026	18.58	18.65	18.65	18.8	17.97	572,734
September 30, 2026	18.73	18.44	18.44	18.8	18.2	699,375
September 29, 2026	18.5	18.63	18.63	19.3	18.28	878,951
September 28, 2026	18.15	18.13	18.13	18.53	17.83	809,133
September 25, 2026	18.12	18.47	18.47	18.93	17.56	989,724
September 24, 2026	16.5	17.88	17.88	17.97	16.37	880,212
September 23, 2026	17.38	17.09	17.09	17.59	16.82	769,683
September 22, 2026	16.76	17.68	17.68	17.72	16.7	1.26M
September 21, 2026	15.94	17.17	17.17	17.3	15.64	1.31M
September 18, 2026	14.99	15.28	15.28	15.36	14.9	1.53M
September 17, 2026	15.12	14.81	14.81	15.28	14.8	628,268
September 16, 2026	14.74	14.37	14.37	14.8	13.98	768,826
September 15, 2026	14.96	14.51	14.51	15.1	14.18	717,123
September 11, 2026	16.2	16.22	16.22	16.55	16.04	664,539
September 10, 2026	16.14	15.93	15.93	16.69	15.9	614,139
September 09, 2026	16.52	16.72	16.72	17.45	16.5	869,523
September 08, 2026	17	16.65	16.65	17.35	16.59	872,527
September 04, 2026	16.15	16.37	16.37	16.45	15.93	725,949
September 03, 2026	15.88	15.85	15.85	16.16	15.42	571,884
September 02, 2026	15.85	15.9	15.9	16.11	15.55	595,138
September 01, 2026	15.62	15.86	15.86	16.08	15.3	1.04M
August 31, 2026	16.36	16.25	16.25	16.9	15.98	580,602
August 28, 2026	17.2	16.55	16.55	17.2	16.32	853,207
August 27, 2026	18.5	17.46	17.46	18.5	17.16	718,121
August 26, 2026	17.32	17.61	17.61	18.02	16.92	962,471
August 25, 2026	17	17.63	17.63	18.88	16.81	1.91M
August 24, 2026	16.5	16.14	16.14	16.57	15.9	1.02M
August 21, 2026	17.28	17.11	17.11	17.38	16.4	890,992
August 20, 2026	17.1	16.97	16.97	17.75	16.66	1.1M
August 19, 2026	18.8	17.44	17.44	18.8	16.84	0
August 18, 2026	18.51	18.45	18.45	19.49	17.44	1.97M
August 17, 2026	19.84	19.85	19.85	20.15	18.96	1.96M
August 14, 2026	17.05	18.88	18.88	18.91	17.04	1.55M
August 13, 2026	16.84	16.83	16.83	17.53	16.57	1.03M
August 12, 2026	17.14	17.06	17.06	17.89	17.01	0
August 11, 2026	16.34	16.44	16.44	16.54	15.81	0
August 10, 2026	16.9	15.93	15.93	17.11	15.77	1M
August 07, 2026	16.41	16.64	16.64	16.87	15.55	0
August 06, 2026	15.58	15.65	15.65	16.61	15.05	1.83M
August 05, 2026	16.96	16.14	16.14	17.44	15.99	2.62M
August 04, 2026	18.15	17.42	17.42	18.3	16.7	2.36M
August 03, 2026	14.25	15.45	15.45	15.61	14	921,092
July 31, 2026	15.16	14.53	14.53	15.66	14.15	979,677
July 30, 2026	13.6	14.46	14.46	14.51	13.6	949,931
July 29, 2026	13.95	12.93	12.93	14.19	12.87	1.03M
July 28, 2026	14.4	13.97	13.97	14.4	13.26	1.03M