Everspin Technologies Inc (MRAM) Historical Stock Data
6.04 ↑0.10 (1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MRAM is down -0.38% a day on average. There have been 17 days where Everspin Technologies Inc closed green and 13 days where MRAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 5.95 | 6.04 | ↑$0.09 (1.51%) | 5.95 | 6.08 | 136.95K |
| 2024-11-19 | 5.88 | 5.94 | ↑$0.06 (1.02%) | 5.84 | 6.01 | 94.59K |
| 2024-11-18 | 5.90 | 5.90 | ↑$0.00 (0.00%) | 5.84 | 5.93 | 81.05K |
| 2024-11-15 | 5.87 | 5.87 | ↑$0.00 (0.00%) | 5.83 | 5.90 | 107.06K |
| 2024-11-14 | 5.87 | 5.87 | ↑$0.00 (0.00%) | 5.78 | 5.96 | 61.29K |
| 2024-11-13 | 5.97 | 5.87 | ↓$0.10 (-1.68%) | 5.83 | 5.97 | 72.65K |
| 2024-11-12 | 6.03 | 5.97 | ↓$0.06 (-1.00%) | 5.87 | 6.16 | 112.73K |
| 2024-11-11 | 6.23 | 6.01 | ↓$0.22 (-3.53%) | 5.88 | 6.23 | 168.62K |
| 2024-11-08 | 6.07 | 6.20 | ↑$0.13 (2.14%) | 5.87 | 6.20 | 197.29K |
| 2024-11-07 | 6.21 | 6.11 | ↓$0.10 (-1.61%) | 6.08 | 6.25 | 114.92K |
| 2024-11-06 | 6.00 | 6.21 | ↑$0.21 (3.50%) | 5.89 | 6.32 | 347.02K |
| 2024-11-05 | 5.83 | 5.84 | ↑$0.01 (0.17%) | 5.81 | 5.92 | 114.54K |
| 2024-11-04 | 5.85 | 5.81 | ↓$0.04 (-0.68%) | 5.75 | 5.94 | 95.14K |
| 2024-11-01 | 6.18 | 5.87 | ↓$0.31 (-5.02%) | 5.87 | 6.19 | 151.53K |
| 2024-10-31 | 7.00 | 6.18 | ↓$0.82 (-11.71%) | 6.18 | 7.00 | 166.43K |
| 2024-10-30 | 6.68 | 6.82 | ↑$0.14 (2.10%) | 6.60 | 6.82 | 143.98K |
| 2024-10-29 | 6.57 | 6.69 | ↑$0.12 (1.83%) | 6.48 | 6.71 | 88.13K |
| 2024-10-28 | 6.44 | 6.51 | ↑$0.07 (1.09%) | 6.43 | 6.59 | 63.13K |
| 2024-10-25 | 6.09 | 6.37 | ↑$0.28 (4.60%) | 6.09 | 6.41 | 66.73K |
| 2024-10-24 | 6.10 | 6.02 | ↓$0.08 (-1.31%) | 6.01 | 6.17 | 31.72K |
| 2024-10-23 | 6.03 | 6.07 | ↑$0.04 (0.66%) | 5.91 | 6.07 | 76.20K |
| 2024-10-22 | 5.95 | 6.03 | ↑$0.08 (1.34%) | 5.88 | 6.07 | 202.04K |
| 2024-10-21 | 6.25 | 6.05 | ↓$0.20 (-3.20%) | 5.97 | 6.25 | 76.53K |
| 2024-10-18 | 6.32 | 6.26 | ↓$0.06 (-0.95%) | 6.20 | 6.38 | 123.76K |
| 2024-10-17 | 6.36 | 6.33 | ↓$0.03 (-0.47%) | 6.27 | 6.38 | 62.56K |
| 2024-10-16 | 6.35 | 6.31 | ↓$0.04 (-0.63%) | 6.26 | 6.50 | 81.16K |
| 2024-10-15 | 6.30 | 6.32 | ↑$0.02 (0.32%) | 6.26 | 6.39 | 73.42K |
| 2024-10-14 | 6.36 | 6.33 | ↓$0.03 (-0.47%) | 6.27 | 6.40 | 97.97K |
| 2024-10-11 | 6.34 | 6.35 | ↑$0.01 (0.16%) | 6.29 | 6.43 | 48.79K |
| 2024-10-10 | 6.30 | 6.33 | ↑$0.03 (0.48%) | 6.25 | 6.37 | 59.18K |
Create an account or log in to view more rows.
$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
$MRAM I still don’t wanna buy it