Everspin Technologies, Inc. - Common Stock (MRAM)
4.7600
-0.3100 (-6.11%)
NASDAQ · Last Trade: Apr 3rd, 11:55 PM EDT
Historical Prices For Everspin Technologies, Inc. - Common Stock (MRAM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 4.96 | 4.96 | 4.74 | 4.76 | 201,193 | 4.76 |
| 4/02/2025 | 5.00 | 5.25 | 5.00 | 5.07 | 108,475 | 5.07 |
| 4/01/2025 | 5.10 | 5.15 | 5.02 | 5.10 | 74,615 | 5.10 |
| 3/31/2025 | 5.04 | 5.11 | 5.02 | 5.10 | 112,367 | 5.10 |
| 3/28/2025 | 5.10 | 5.11 | 5.06 | 5.08 | 77,062 | 5.08 |
| 3/27/2025 | 5.10 | 5.16 | 5.06 | 5.13 | 44,521 | 5.13 |
| 3/26/2025 | 5.16 | 5.16 | 5.07 | 5.12 | 68,145 | 5.12 |
| 3/25/2025 | 5.23 | 5.23 | 5.15 | 5.15 | 39,668 | 5.15 |
| 3/24/2025 | 5.28 | 5.29 | 5.19 | 5.19 | 43,470 | 5.19 |
| 3/21/2025 | 5.16 | 5.26 | 5.10 | 5.21 | 215,983 | 5.21 |
| 3/20/2025 | 5.33 | 5.38 | 5.20 | 5.20 | 40,635 | 5.20 |
| 3/19/2025 | 5.22 | 5.42 | 5.22 | 5.36 | 38,893 | 5.36 |
| 3/18/2025 | 5.12 | 5.30 | 5.12 | 5.21 | 144,552 | 5.21 |
| 3/17/2025 | 5.30 | 5.43 | 5.30 | 5.34 | 88,555 | 5.34 |
| 3/14/2025 | 5.28 | 5.41 | 5.26 | 5.39 | 83,234 | 5.39 |
| 3/13/2025 | 5.26 | 5.28 | 5.19 | 5.24 | 96,046 | 5.24 |
| 3/12/2025 | 5.30 | 5.33 | 5.23 | 5.25 | 79,199 | 5.25 |
| 3/11/2025 | 5.24 | 5.34 | 5.13 | 5.23 | 171,330 | 5.23 |
| 3/10/2025 | 5.28 | 5.34 | 5.18 | 5.23 | 160,538 | 5.23 |
| 3/07/2025 | 5.41 | 5.52 | 5.32 | 5.36 | 170,651 | 5.36 |
| 3/06/2025 | 5.37 | 5.49 | 5.35 | 5.40 | 106,162 | 5.40 |
| 3/05/2025 | 5.53 | 5.56 | 5.40 | 5.46 | 103,803 | 5.46 |
| 3/04/2025 | 5.43 | 5.56 | 5.26 | 5.50 | 180,103 | 5.50 |
| 3/03/2025 | 5.60 | 5.77 | 5.43 | 5.46 | 176,803 | 5.46 |
| 2/28/2025 | 5.69 | 5.74 | 5.53 | 5.64 | 183,188 | 5.64 |
| 2/27/2025 | 5.94 | 5.94 | 5.52 | 5.61 | 174,228 | 5.61 |
| 2/26/2025 | 5.60 | 5.69 | 5.58 | 5.69 | 223,282 | 5.69 |
| 2/25/2025 | 5.81 | 5.83 | 5.55 | 5.55 | 102,669 | 5.55 |
| 2/24/2025 | 5.92 | 5.96 | 5.75 | 5.76 | 101,245 | 5.76 |
| 2/21/2025 | 6.22 | 6.22 | 5.93 | 5.93 | 91,912 | 5.93 |
| 2/20/2025 | 6.13 | 6.25 | 6.03 | 6.15 | 64,328 | 6.15 |
| 2/19/2025 | 5.86 | 6.16 | 5.79 | 6.13 | 156,494 | 6.13 |
| 2/18/2025 | 5.76 | 5.89 | 5.76 | 5.81 | 87,828 | 5.81 |
| 2/14/2025 | 5.69 | 5.78 | 5.67 | 5.73 | 29,283 | 5.73 |
| 2/13/2025 | 5.66 | 5.74 | 5.60 | 5.72 | 86,178 | 5.72 |
| 2/12/2025 | 5.67 | 5.71 | 5.61 | 5.63 | 54,861 | 5.63 |
| 2/11/2025 | 5.77 | 5.83 | 5.71 | 5.71 | 47,352 | 5.71 |
| 2/10/2025 | 5.62 | 5.81 | 5.61 | 5.79 | 84,733 | 5.79 |
| 2/07/2025 | 5.78 | 5.78 | 5.54 | 5.61 | 103,476 | 5.61 |
| 2/06/2025 | 5.82 | 5.82 | 5.74 | 5.80 | 86,824 | 5.80 |
| 2/05/2025 | 5.77 | 5.88 | 5.74 | 5.80 | 75,022 | 5.80 |
| 2/04/2025 | 5.75 | 5.88 | 5.75 | 5.77 | 101,149 | 5.77 |
| 2/03/2025 | 6.01 | 6.01 | 5.71 | 5.75 | 124,134 | 5.75 |
| 1/31/2025 | 6.19 | 6.30 | 6.12 | 6.12 | 60,929 | 6.12 |
| 1/30/2025 | 6.27 | 6.29 | 6.15 | 6.19 | 44,708 | 6.19 |
| 1/29/2025 | 6.22 | 6.24 | 6.11 | 6.22 | 54,563 | 6.22 |
| 1/28/2025 | 6.25 | 6.26 | 6.12 | 6.17 | 81,871 | 6.17 |
| 1/27/2025 | 6.43 | 6.43 | 6.15 | 6.20 | 173,055 | 6.20 |
| 1/24/2025 | 6.68 | 6.71 | 6.47 | 6.49 | 76,457 | 6.49 |
| 1/23/2025 | 6.75 | 6.75 | 6.55 | 6.68 | 96,094 | 6.68 |
| 1/22/2025 | 6.49 | 6.86 | 6.41 | 6.82 | 197,927 | 6.82 |
| 1/21/2025 | 6.42 | 6.50 | 6.30 | 6.44 | 93,366 | 6.44 |
| 1/17/2025 | 6.36 | 6.40 | 6.30 | 6.32 | 60,058 | 6.32 |
| 1/16/2025 | 6.56 | 6.56 | 6.30 | 6.30 | 68,758 | 6.30 |
| 1/15/2025 | 6.36 | 6.63 | 6.28 | 6.52 | 94,881 | 6.52 |
| 1/14/2025 | 6.20 | 6.48 | 6.18 | 6.26 | 92,656 | 6.26 |
| 1/13/2025 | 6.10 | 6.14 | 6.03 | 6.13 | 141,218 | 6.13 |
| 1/10/2025 | 6.38 | 6.39 | 6.17 | 6.19 | 98,760 | 6.19 |
| 1/08/2025 | 6.50 | 6.50 | 6.32 | 6.38 | 60,068 | 6.38 |
| 1/07/2025 | 6.54 | 6.75 | 6.47 | 6.50 | 92,140 | 6.50 |
| 1/06/2025 | 6.53 | 6.71 | 6.53 | 6.59 | 122,438 | 6.59 |