Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Everspin Technologies, Inc. MRAM

Full chart Compare
Set alert

Price alert · MRAM

All alert types
12.25 USD -0.67 (-5.19%)

Regular-session close

11.85 -0.40 -3.29%

After hours · Nov 13, 7:35 PM ET

11.83 Day range 12.91
7.50 52-week range 44.01
YTD
+32.00%
1 year
+44.12%

MRAM price history

MRAM daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202612.9112.9111.8212.25-0.67-5.19%396,839
Nov 12, 202612.7313.5012.7012.92-0.53-3.94%356,300
Nov 11, 202613.4913.8313.1313.45+0.74+5.82%612,300
Nov 10, 202612.5413.2112.3012.71-0.21-1.63%551,900
Nov 9, 202611.8813.1111.7612.92+1.18+10.05%706,800
Nov 6, 202611.4611.7911.0511.74+1.01+9.41%709,400
Nov 5, 202612.2012.2010.2510.73-2.30-17.65%1,289,600
Nov 4, 202613.3813.6512.3813.03-0.52-3.84%731,900
Nov 3, 202613.5413.9113.2813.55+0.48+3.67%592,100
Nov 2, 202613.6814.2812.9113.07-0.54-3.97%666,900
Oct 30, 202613.4113.8013.0313.61-0.82-5.68%816,200
Oct 29, 202613.5314.9513.5314.43-0.22-1.50%1,030,500
Oct 28, 202614.2514.7413.9014.65+0.72+5.17%1,289,300
Oct 27, 202613.2713.9912.9713.93+1.14+8.91%954,700
Oct 26, 202612.8313.1212.3212.79+0.20+1.59%490,700
Oct 23, 202612.4112.7612.2212.59+0.18+1.45%531,400
Oct 22, 202612.9013.0012.2612.41-1.24-9.08%819,900
Oct 21, 202613.7013.7613.3013.65+0.44+3.33%438,000
Oct 20, 202613.0513.5612.8213.21-0.21-1.56%434,200
Oct 19, 202613.8213.8213.1113.42+0.40+3.07%583,100
Oct 16, 202613.8213.8512.9213.02-1.05-7.46%735,700
Oct 15, 202613.1114.1312.7014.07+0.41+3.00%943,900
Oct 14, 202614.5314.7313.5713.66-1.42-9.42%1,016,100
Oct 13, 202614.8915.1814.6015.08-0.20-1.31%746,600
Oct 12, 202616.4416.4415.1515.28-1.17-7.11%695,700
Oct 9, 202616.9516.9916.2316.45-0.10-0.60%448,900
Oct 8, 202616.8817.1716.0416.55-0.68-3.95%793,700
Oct 7, 202617.2117.3816.8017.23-0.53-2.98%658,700
Oct 6, 202618.3218.5017.7017.76-0.46-2.52%530,300
Oct 5, 202618.8319.0017.9318.22-0.61-3.24%786,600
Oct 2, 202619.0819.7718.7718.83+0.18+0.97%1,013,700
Oct 1, 202618.5818.8017.9718.65+0.21+1.14%573,100
Sep 30, 202618.7318.8018.2018.44-0.19-1.02%699,900
Sep 29, 202618.5019.3018.2818.63+0.50+2.76%879,800
Sep 28, 202618.1518.5317.8318.13-0.34-1.84%809,800
Sep 25, 202618.1218.9317.5618.47+0.59+3.30%990,400
Sep 24, 202616.5017.9716.3717.88+0.79+4.62%880,300
Sep 23, 202617.3817.5916.8217.09-0.59-3.34%769,800
Sep 22, 202616.7617.7216.7017.68+0.51+2.97%1,269,800
Sep 21, 202615.9417.3815.6417.17+1.89+12.37%1,313,400
Sep 18, 202614.9915.3614.9015.28+0.47+3.17%1,532,300
Sep 17, 202615.1215.2714.8014.81+0.44+3.06%630,600
Sep 16, 202614.7414.8013.9814.37-0.14-0.96%769,200
Sep 15, 202614.9615.1014.1814.51-0.22-1.49%717,600
Sep 14, 202615.2415.3114.6614.73-1.49-9.19%1,077,500
Sep 11, 202616.2016.5516.0416.22+0.29+1.82%666,600
Sep 10, 202616.1416.6915.9015.93-0.79-4.72%615,000
Sep 9, 202616.5217.4516.5016.72+0.07+0.42%871,800
Sep 8, 202617.0017.3516.5916.65+0.28+1.71%872,700
Sep 4, 202616.1516.4515.9316.37+0.52+3.28%727,700
Sep 3, 202615.8816.1615.4215.85-0.05-0.31%572,400
Sep 2, 202615.8516.1115.5515.90+0.04+0.25%595,300
Sep 1, 202615.6216.0815.3015.86-0.39-2.40%1,042,200
Aug 31, 202616.3616.9015.9816.25-0.30-1.81%580,600
Aug 28, 202617.2917.2916.3016.55-0.91-5.21%853,300
Aug 27, 202618.5018.5017.1617.46-0.15-0.85%719,300
Aug 26, 202617.3218.0116.9217.61-0.02-0.11%978,300
Aug 25, 202617.0018.8816.8117.63+1.49+9.23%1,915,700
Aug 24, 202616.5016.5715.9016.14-0.97-5.67%1,022,700
Aug 21, 202617.2817.3816.4017.11+0.14+0.82%891,600
Aug 20, 202617.1017.7516.6616.97-0.47-2.69%1,105,400
Aug 19, 202618.9118.9116.8417.44-1.01-5.47%1,540,500
Aug 18, 202618.5119.4917.4418.45-1.40-7.05%1,991,000
Aug 17, 202619.8420.1518.9619.85+0.97+5.14%1,975,300
Aug 14, 202617.0518.9117.0418.88+2.05+12.18%1,569,700

65 days, newest first. Daily bars as drawn on the MRAM chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.