Everspin Technologies Inc (MRAM) Historical Stock Data
6.47 ↑0.06 (0.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRAM is up 0.18% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 6.29 | 6.47 | ↑$0.18 (2.86%) | 6.29 | 6.52 | 106.35K |
| 2025-01-02 | 6.43 | 6.41 | ↓$0.02 (-0.31%) | 6.34 | 6.54 | 48.22K |
| 2024-12-31 | 6.52 | 6.39 | ↓$0.13 (-1.99%) | 6.35 | 6.55 | 54.24K |
| 2024-12-30 | 6.57 | 6.48 | ↓$0.09 (-1.37%) | 6.33 | 6.57 | 87.40K |
| 2024-12-27 | 6.49 | 6.57 | ↑$0.08 (1.23%) | 6.41 | 6.63 | 102.80K |
| 2024-12-26 | 6.36 | 6.55 | ↑$0.19 (2.99%) | 6.32 | 6.57 | 108.91K |
| 2024-12-24 | 6.34 | 6.36 | ↑$0.02 (0.32%) | 6.26 | 6.37 | 27.84K |
| 2024-12-23 | 6.26 | 6.32 | ↑$0.06 (0.96%) | 6.22 | 6.37 | 103.59K |
| 2024-12-20 | 6.28 | 6.23 | ↓$0.05 (-0.80%) | 6.08 | 6.33 | 403.11K |
| 2024-12-19 | 6.38 | 6.36 | ↓$0.02 (-0.31%) | 6.27 | 6.44 | 266.82K |
| 2024-12-18 | 6.23 | 6.37 | ↑$0.14 (2.25%) | 6.19 | 6.68 | 246.37K |
| 2024-12-17 | 6.43 | 6.23 | ↓$0.20 (-3.11%) | 6.21 | 6.54 | 109.15K |
| 2024-12-16 | 6.65 | 6.46 | ↓$0.19 (-2.86%) | 6.30 | 6.65 | 155.96K |
| 2024-12-13 | 6.48 | 6.65 | ↑$0.17 (2.62%) | 6.37 | 6.67 | 104.07K |
| 2024-12-12 | 6.51 | 6.45 | ↓$0.06 (-0.92%) | 6.30 | 6.51 | 127.16K |
| 2024-12-11 | 6.55 | 6.55 | ↑$0.00 (0.00%) | 6.43 | 6.65 | 151.40K |
| 2024-12-10 | 6.51 | 6.47 | ↓$0.04 (-0.61%) | 6.28 | 6.64 | 166.88K |
| 2024-12-09 | 6.15 | 6.39 | ↑$0.24 (3.90%) | 6.10 | 6.44 | 218.78K |
| 2024-12-06 | 6.14 | 6.10 | ↓$0.04 (-0.65%) | 6.07 | 6.22 | 82.18K |
| 2024-12-05 | 6.11 | 6.09 | ↓$0.02 (-0.33%) | 6.05 | 6.20 | 131.92K |
| 2024-12-04 | 6.17 | 6.13 | ↓$0.04 (-0.65%) | 6.04 | 6.20 | 79.34K |
| 2024-12-03 | 6.29 | 6.17 | ↓$0.12 (-1.91%) | 6.14 | 6.29 | 54.34K |
| 2024-12-02 | 6.15 | 6.27 | ↑$0.12 (1.95%) | 6.09 | 6.31 | 82.51K |
| 2024-11-29 | 6.08 | 6.14 | ↑$0.06 (0.99%) | 6.07 | 6.17 | 40.98K |
| 2024-11-27 | 6.14 | 6.10 | ↓$0.04 (-0.65%) | 6.00 | 6.25 | 68.61K |
| 2024-11-26 | 6.16 | 6.11 | ↓$0.05 (-0.81%) | 6.03 | 6.16 | 60.78K |
| 2024-11-25 | 6.36 | 6.14 | ↓$0.22 (-3.46%) | 6.14 | 6.43 | 92.09K |
| 2024-11-22 | 6.08 | 6.36 | ↑$0.28 (4.61%) | 6.07 | 6.36 | 91.94K |
| 2024-11-21 | 6.09 | 6.08 | ↓$0.01 (-0.16%) | 5.98 | 6.17 | 129.55K |
| 2024-11-20 | 5.95 | 6.04 | ↑$0.09 (1.51%) | 5.95 | 6.08 | 136.95K |
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