Everspin Technologies Inc (MRAM) Historical Stock Data
5.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRAM is down -0.45% a day on average. There have been 13 days where Everspin Technologies Inc closed green and 17 days where MRAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 5.10 | 5.08 | ↓$0.02 (-0.39%) | 5.06 | 5.11 | 77.06K |
| 2025-03-27 | 5.10 | 5.13 | ↑$0.03 (0.59%) | 5.06 | 5.16 | 44.52K |
| 2025-03-26 | 5.16 | 5.12 | ↓$0.04 (-0.78%) | 5.07 | 5.16 | 68.15K |
| 2025-03-25 | 5.23 | 5.15 | ↓$0.08 (-1.53%) | 5.15 | 5.23 | 39.67K |
| 2025-03-24 | 5.28 | 5.19 | ↓$0.09 (-1.70%) | 5.19 | 5.29 | 43.47K |
| 2025-03-21 | 5.16 | 5.21 | ↑$0.05 (0.97%) | 5.10 | 5.27 | 215.98K |
| 2025-03-20 | 5.33 | 5.20 | ↓$0.13 (-2.44%) | 5.20 | 5.38 | 40.64K |
| 2025-03-19 | 5.22 | 5.36 | ↑$0.14 (2.68%) | 5.22 | 5.42 | 38.89K |
| 2025-03-18 | 5.12 | 5.21 | ↑$0.09 (1.76%) | 5.12 | 5.30 | 144.55K |
| 2025-03-17 | 5.30 | 5.34 | ↑$0.04 (0.75%) | 5.30 | 5.43 | 88.56K |
| 2025-03-14 | 5.28 | 5.39 | ↑$0.11 (2.08%) | 5.26 | 5.41 | 83.23K |
| 2025-03-13 | 5.26 | 5.24 | ↓$0.02 (-0.38%) | 5.19 | 5.28 | 96.05K |
| 2025-03-12 | 5.30 | 5.25 | ↓$0.05 (-0.94%) | 5.23 | 5.33 | 79.20K |
| 2025-03-11 | 5.24 | 5.23 | ↓$0.01 (-0.19%) | 5.13 | 5.35 | 171.33K |
| 2025-03-10 | 5.28 | 5.23 | ↓$0.05 (-0.95%) | 5.18 | 5.34 | 160.54K |
| 2025-03-07 | 5.41 | 5.36 | ↓$0.05 (-0.92%) | 5.32 | 5.52 | 170.65K |
| 2025-03-06 | 5.37 | 5.40 | ↑$0.03 (0.56%) | 5.35 | 5.49 | 106.56K |
| 2025-03-05 | 5.53 | 5.46 | ↓$0.07 (-1.27%) | 5.40 | 5.56 | 103.80K |
| 2025-03-04 | 5.43 | 5.50 | ↑$0.07 (1.29%) | 5.26 | 5.56 | 180.10K |
| 2025-03-03 | 5.60 | 5.46 | ↓$0.14 (-2.50%) | 5.43 | 5.77 | 176.80K |
| 2025-02-28 | 5.69 | 5.64 | ↓$0.05 (-0.88%) | 5.53 | 5.74 | 183.19K |
| 2025-02-27 | 5.94 | 5.61 | ↓$0.33 (-5.56%) | 5.52 | 5.94 | 174.26K |
| 2025-02-26 | 5.60 | 5.69 | ↑$0.09 (1.61%) | 5.58 | 5.69 | 223.28K |
| 2025-02-25 | 5.81 | 5.55 | ↓$0.26 (-4.48%) | 5.55 | 5.83 | 102.77K |
| 2025-02-24 | 5.92 | 5.76 | ↓$0.16 (-2.70%) | 5.75 | 5.96 | 101.25K |
| 2025-02-21 | 6.22 | 5.93 | ↓$0.29 (-4.66%) | 5.93 | 6.22 | 91.61K |
| 2025-02-20 | 6.13 | 6.15 | ↑$0.02 (0.33%) | 6.03 | 6.25 | 64.33K |
| 2025-02-19 | 5.86 | 6.13 | ↑$0.27 (4.61%) | 5.79 | 6.16 | 156.49K |
| 2025-02-18 | 5.76 | 5.81 | ↑$0.05 (0.87%) | 5.76 | 5.89 | 87.83K |
| 2025-02-14 | 5.69 | 5.73 | ↑$0.04 (0.70%) | 5.67 | 5.78 | 29.28K |
Create an account or log in to view more rows.
$MRAM buy SHARES
$MRAM I can wait.
$MRAM rip and dip today bulls
$MRAM green is good
$MRAM the catalyst we need !
$MRAM God dammit
$MRAM over a thousand shares in now
$MRAM adding next Friday
$MRAM ATH tomorrow we can do it
$MRAM why is this not moving lol