Everspin Technologies, Inc. (MRAM) NASDAQ

12.62

-0.31(-2.40%)

Updated at April 23 04:00PM

Currency In USD

MRAM Historical Return

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.

MRAM Historical Data

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