Everspin Technologies, Inc. (MRAM) Charts

$6.84

$0.15 (-2.15%)
Last update: 01:00 PM EST
Day's range
$6.76
Day's range
$7

5 DAY PERFORMANCE

+4.27%

1 MONTH PERFORMANCE

+15.35%

3 MONTH PERFORMANCE

+50.00%

6 MONTH PERFORMANCE

+3.79%

YEAR-TO-DATE PERFORMANCE

+7.04%

1 YEAR PERFORMANCE

+13.25%

Everspin Technologies, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/03/2025 $7.00 $6.84 (-2.29%) $7.02 $6.76 69.82 K $151.77 M
07/02/2025 $6.47 $6.99 (8.04%) $7.02 $6.47 224.89 K $155.09 M
07/01/2025 $6.29 $6.56 (4.29%) $6.66 $6.29 199.18 K $145.55 M
06/30/2025 $6.30 $6.29 (-0.16%) $6.30 $6.00 186.00 K $139.56 M
06/27/2025 $6.34 $6.24 (-1.58%) $6.42 $6.03 2.34 M $138.45 M
06/26/2025 $6.35 $6.33 (-0.31%) $6.55 $6.30 173.33 K $140.45 M
06/25/2025 $6.21 $6.30 (1.45%) $6.32 $6.09 76.94 K $139.79 M
06/24/2025 $6.10 $6.20 (1.64%) $6.20 $6.08 80.50 K $137.57 M
06/23/2025 $6.02 $6.06 (0.66%) $6.13 $5.95 72.83 K $134.46 M
06/20/2025 $6.08 $6.02 (-0.99%) $6.16 $6.01 126.42 K $133.57 M
06/18/2025 $5.96 $6.07 (1.85%) $6.10 $5.96 72.50 K $134.68 M
06/17/2025 $5.90 $5.98 (1.36%) $6.02 $5.84 91.82 K $132.68 M
06/16/2025 $5.74 $5.93 (3.31%) $6.08 $5.70 100.70 K $131.58 M
06/13/2025 $6.02 $5.71 (-5.15%) $6.17 $5.71 61.41 K $126.69 M
06/12/2025 $5.97 $6.10 (2.18%) $6.13 $5.94 85.04 K $135.35 M
06/11/2025 $6.14 $6.04 (-1.63%) $6.16 $5.90 123.80 K $134.02 M
06/10/2025 $6.16 $6.09 (-1.14%) $6.17 $5.98 85.23 K $135.13 M
06/09/2025 $5.98 $6.17 (3.18%) $6.17 $5.92 102.60 K $136.90 M
06/06/2025 $5.82 $5.93 (1.89%) $5.94 $5.81 80.12 K $131.58 M
06/05/2025 $5.78 $5.76 (-0.35%) $5.82 $5.64 88.43 K $127.80 M
06/04/2025 $5.86 $5.76 (-1.71%) $5.87 $5.66 65.12 K $127.80 M
06/03/2025 $5.59 $5.76 (3.04%) $5.78 $5.59 70.40 K $127.80 M
06/02/2025 $5.67 $5.58 (-1.59%) $5.70 $5.52 84.30 K $123.81 M
05/30/2025 $5.65 $5.61 (-0.71%) $5.65 $5.50 66.93 K $124.48 M
05/29/2025 $5.59 $5.67 (1.43%) $5.74 $5.53 86.00 K $125.81 M
05/28/2025 $5.77 $5.52 (-4.33%) $5.81 $5.49 121.20 K $122.48 M
05/27/2025 $6.17 $5.79 (-6.16%) $6.20 $5.77 134.40 K $128.47 M
05/23/2025 $6.03 $6.15 (1.99%) $6.20 $6.02 82.84 K $136.46 M
05/22/2025 $5.94 $6.15 (3.54%) $6.25 $5.91 129.13 K $136.46 M
05/21/2025 $6.05 $5.95 (-1.65%) $6.09 $5.91 49.50 K $132.02 M
05/20/2025 $6.01 $6.10 (1.5%) $6.10 $6.00 28.82 K $135.35 M
05/19/2025 $6.03 $6.05 (0.33%) $6.14 $6.02 40.30 K $134.24 M
05/16/2025 $6.15 $6.11 (-0.65%) $6.18 $6.06 54.14 K $135.57 M
05/15/2025 $6.14 $6.17 (0.49%) $6.27 $6.04 78.50 K $136.90 M
05/14/2025 $6.08 $6.22 (2.3%) $6.29 $6.08 104.04 K $138.01 M
05/13/2025 $6.14 $6.16 (0.33%) $6.24 $6.08 67.10 K $136.68 M
05/12/2025 $5.98 $6.10 (2.01%) $6.20 $5.98 168.50 K $135.35 M
05/09/2025 $5.83 $5.94 (1.89%) $5.95 $5.82 65.90 K $131.80 M
05/08/2025 $5.94 $5.83 (-1.85%) $5.95 $5.72 47.80 K $129.36 M
05/07/2025 $5.76 $5.87 (1.91%) $5.88 $5.65 102.10 K $130.24 M
05/06/2025 $5.66 $5.69 (0.53%) $5.70 $5.57 46.63 K $126.25 M
05/05/2025 $5.75 $5.73 (-0.35%) $5.82 $5.65 57.50 K $127.14 M
05/02/2025 $5.97 $5.78 (-3.18%) $6.00 $5.75 57.43 K $128.25 M
05/01/2025 $5.50 $5.92 (7.64%) $6.15 $5.34 199.80 K $131.35 M
04/30/2025 $5.23 $5.30 (1.34%) $5.34 $5.15 106.10 K $117.60 M
04/29/2025 $5.29 $5.30 (0.19%) $5.34 $5.19 54.54 K $117.60 M
04/28/2025 $5.50 $5.34 (-2.91%) $5.57 $5.33 76.90 K $118.48 M
04/25/2025 $5.37 $5.48 (2.05%) $5.52 $5.26 74.04 K $118.60 M
04/24/2025 $5.24 $5.40 (3.05%) $5.40 $5.19 42.90 K $116.87 M
04/23/2025 $5.31 $5.20 (-2.07%) $5.35 $5.10 90.01 K $112.54 M
04/22/2025 $5.20 $5.17 (-0.58%) $5.35 $5.08 76.60 K $111.89 M
04/21/2025 $5.06 $5.15 (1.78%) $5.18 $4.94 78.60 K $111.46 M
04/17/2025 $4.99 $5.12 (2.61%) $5.14 $4.93 89.90 K $110.81 M
04/16/2025 $4.86 $4.98 (2.47%) $5.03 $4.81 50.51 K $107.78 M
04/15/2025 $4.91 $4.95 (0.81%) $5.00 $4.82 63.41 K $107.13 M
04/14/2025 $4.96 $4.92 (-0.81%) $4.96 $4.71 71.73 K $106.48 M
04/11/2025 $4.80 $4.89 (1.87%) $4.91 $4.73 44.80 K $105.83 M
04/10/2025 $4.83 $4.83 (0%) $4.85 $4.68 86.60 K $104.53 M
04/09/2025 $4.43 $4.97 (12.19%) $5.04 $4.38 242.80 K $107.56 M
04/08/2025 $4.75 $4.40 (-7.37%) $4.81 $4.34 149.21 K $95.23 M
04/07/2025 $4.42 $4.57 (3.39%) $4.79 $4.34 139.40 K $98.91 M