Get the Stockscreener App
5.93
2.95%
0.17
After Hours:
5.93
Everspin Technologies Inc Stock (MRAM) Price History
The historical daily chart and data for Everspin Technologies Inc stock (MRAM), show that the latest closing stock price as of June 06, 2025, is $5.93.
- Everspin Technologies Inc all-time high stock price is $25.39, occurred on July 18, 2017.
- The lowest Everspin Technologies Inc stock price recorded was $1.76 on March 09, 2020. Since then, Everspin Technologies Inc's stock price has risen over 236.93% to $5.93 now.
- The 52-week high stock price for MRAM is $7.00, representing a 18.04% increase from the current share price, occurred on October 31, 2024.
- The 52-week low stock price for MRAM is $4.335, indicating a -26.90% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Everspin Technologies Inc (MRAM) stock in the beginning of 2024 was $12.77. The stock closed the year at $5.56, a loss of over -56.46% for the year.
The table below shows more information about MRAM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $5.94 | $5.81 | $0.13 | 80,119.0 | +2.95% |
| Jun 05, 2025 | $5.82 | $5.64 | $0.18 | 88,430.0 | +0.00% |
| Jun 04, 2025 | $5.87 | $5.66 | $0.205 | 65,115.0 | +0.00% |
| Jun 03, 2025 | $5.78 | $5.59 | $0.19 | 70,346.0 | +3.23% |
| Jun 02, 2025 | $5.70 | $5.51 | $0.189 | 84,296.0 | -0.53% |
| May 30, 2025 | $5.65 | $5.50 | $0.15 | 66,929.0 | -1.06% |
| May 29, 2025 | $5.74 | $5.53 | $0.21 | 85,689.0 | +2.72% |
| May 28, 2025 | $5.81 | $5.49 | $0.3196 | 121,167.0 | -4.66% |
| May 27, 2025 | $6.20 | $5.77 | $0.43 | 134,258.0 | -5.85% |
| May 23, 2025 | $6.20 | $6.02 | $0.18 | 82,841.0 | +0.00% |
| May 22, 2025 | $6.25 | $5.91 | $0.3423 | 129,128.0 | +3.36% |
| May 21, 2025 | $6.09 | $5.91 | $0.18 | 49,458.0 | -2.46% |
| May 20, 2025 | $6.10 | $6.00 | $0.0964 | 28,819.0 | +0.83% |
| May 19, 2025 | $6.14 | $6.02 | $0.1192 | 40,277.0 | -0.98% |
| May 16, 2025 | $6.18 | $6.06 | $0.1155 | 54,135.0 | -0.97% |
| May 15, 2025 | $6.27 | $6.04 | $0.2319 | 78,483.0 | -0.80% |
| May 14, 2025 | $6.29 | $6.08 | $0.21 | 103,935.0 | +0.97% |
| May 13, 2025 | $6.24 | $6.08 | $0.16 | 67,056.0 | +0.98% |
| May 12, 2025 | $6.20 | $5.98 | $0.22 | 168,454.0 | +2.69% |
| May 09, 2025 | $5.95 | $5.82 | $0.13 | 65,870.0 | +1.89% |
| May 08, 2025 | $5.95 | $5.72 | $0.2278 | 47,751.0 | -0.68% |
Everspin Technologies Inc Stock (MRAM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Everspin Technologies Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MRAM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Everspin Technologies Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Everspin Technologies Inc Stock (MRAM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $5.94 | $5.51 | $0.425 | 468,425.0 | +5.70% |
| May, 2025 | $6.29 | $5.34 | $0.95 | 1,787,128.0 | +5.85% |
| Apr, 2025 | $5.57 | $4.33 | $1.24 | 2,095,400.0 | +3.92% |
| Mar, 2025 | $5.77 | $5.02 | $0.75 | 2,060,957.0 | -9.57% |
| Feb, 2025 | $6.25 | $5.52 | $0.73 | 1,945,789.0 | -7.84% |
| Jan, 2025 | $6.86 | $6.03 | $0.83 | 1,832,180.0 | -4.23% |
Everspin Technologies Inc Stock (MRAM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.68 | $6.04 | $0.6398 | 2,782,116.0 | +5.54% |
| Nov, 2024 | $6.43 | $5.75 | $0.6785 | 2,274,048.0 | -0.65% |
| Oct, 2024 | $7.00 | $5.54 | $1.46 | 2,051,585.0 | +4.75% |
| Sep, 2024 | $6.08 | $5.11 | $0.9677 | 1,942,696.0 | +5.92% |
| Aug, 2024 | $6.21 | $4.89 | $1.33 | 2,372,848.0 | -10.31% |
| Jul, 2024 | $6.83 | $5.92 | $0.91 | 2,588,567.0 | +3.67% |
| Jun, 2024 | $6.43 | $5.54 | $0.89 | 4,881,216.0 | +0.50% |
| May, 2024 | $7.63 | $5.79 | $1.84 | 3,203,474.0 | -19.68% |
| Apr, 2024 | $8.17 | $7.21 | $0.96 | 1,709,339.0 | -6.31% |
| Mar, 2024 | $8.66 | $7.75 | $0.91 | 2,467,635.0 | -2.22% |
| Feb, 2024 | $9.39 | $7.77 | $1.62 | 2,039,257.0 | -5.15% |
| Jan, 2024 | $9.23 | $8.43 | $0.80 | 1,604,374.0 | -5.53% |
Everspin Technologies Inc Stock (MRAM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.43 | $8.40 | $1.03 | 3,052,015.0 | +1.46% |
| Nov, 2023 | $9.75 | $8.33 | $1.42 | 3,121,579.0 | -7.86% |
| Oct, 2023 | $10.50 | $9.20 | $1.30 | 1,469,869.0 | -1.63% |
| Sep, 2023 | $10.50 | $9.03 | $1.47 | 1,115,645.0 | -5.57% |
| Aug, 2023 | $10.47 | $8.85 | $1.62 | 2,142,405.0 | +8.32% |
| Jul, 2023 | $10.14 | $8.92 | $1.22 | 1,641,115.0 | +4.34% |
| Jun, 2023 | $9.99 | $8.02 | $1.97 | 2,022,406.0 | +7.34% |
| May, 2023 | $8.90 | $6.21 | $2.69 | 1,989,914.0 | +37.94% |
| Apr, 2023 | $6.85 | $6.20 | $0.65 | 720,611.0 | -8.66% |
| Mar, 2023 | $7.25 | $5.90 | $1.35 | 1,304,447.0 | -1.30% |
| Feb, 2023 | $7.77 | $6.65 | $1.12 | 1,210,795.0 | +0.00% |
| Jan, 2023 | $7.09 | $5.38 | $1.71 | 1,431,974.0 | +24.10% |
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):