Skip to main content
MRAM logo

Everspin Technologies, Inc.

MRAMNASDAQTechnologySemiconductors

$13.02Today:- (-)1Y +42.41%

As of Oct 16, 2026 close

Market cap
$336.03M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$7.35$51.50
Volume (live)
-
Avg. volume (3M)
832.81K

Everspin Technologies (MRAM) Historical Stock Prices

Analyze Everspin Technologies (MRAM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Everspin Technologies (MRAM) Interactive Price Chart

Interactive historical price chart showing Everspin Technologies stock price movements and trends across multiple time periods.

Loading chart...

MRAM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
MRAM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202613.8213.8512.9213.0213.02712.21K
Oct 15, 202613.1114.1312.7014.0714.07936.39K
Oct 14, 202614.5314.7313.5713.6613.661.01M
Oct 13, 202614.8915.1814.6015.0815.08744.81K
Oct 12, 202616.4416.4415.1515.2815.28694.65K
Oct 9, 202616.9516.9916.2316.4516.45448.63K
Oct 8, 202616.8817.1716.0416.5516.55792.68K
Oct 7, 202617.2117.3816.8017.2317.23658.30K
Oct 6, 202618.3218.5017.7017.7617.76527.71K
Oct 5, 202618.8219.0017.9318.2218.22785.00K
Oct 2, 202619.0819.7718.7718.8318.831.01M
Oct 1, 202618.5818.8017.9718.6518.65572.52K
Sep 30, 202618.7318.8018.2018.4418.44698.12K
Sep 29, 202618.5019.3018.2818.6318.63878.56K
Sep 28, 202618.1518.5317.8318.1318.13808.22K
Sep 25, 202618.1218.9317.5618.4718.47988.78K
Sep 24, 202616.5017.9716.3717.8817.88876.21K
Sep 23, 202617.3817.5916.8217.0917.09767.46K
Sep 22, 202616.7617.7216.7017.6817.681.26M
Sep 21, 202615.9417.3815.6317.1717.171.32M
Sep 18, 202614.9915.3614.9015.2815.281.53M
Sep 17, 202615.1215.2814.8014.8114.81631.53K
Sep 16, 202614.7414.8013.9814.3714.37771.47K
Sep 15, 202614.9615.1014.1814.5114.51718.60K
Sep 14, 202615.2415.3114.6614.7314.731.08M
Sep 11, 202616.2016.5516.0416.2216.22667.00K
Sep 10, 202616.1416.6915.9015.9315.93615.87K
Sep 9, 202616.5217.4516.5016.7216.72872.52K
Sep 8, 202617.0017.3516.5916.6516.65873.61K
Sep 4, 202616.1516.4515.9316.3716.37729.44K
Sep 3, 202615.8816.1615.4215.8515.85573.37K
Sep 2, 202615.8516.1115.5515.9015.90596.72K
Sep 1, 202615.6216.0815.3015.8615.861.05M
Aug 31, 202616.3616.9015.9816.2516.25589.20K
Aug 28, 202617.2917.2916.3016.5516.55863.20K
Aug 27, 202618.5018.5017.1617.4617.46724.60K
Aug 26, 202617.3218.0216.9217.6117.61978.34K
Aug 25, 202617.0018.8816.8117.6317.631.92M
Aug 24, 202616.5016.5715.9016.1416.141.03M
Aug 21, 202617.2817.3816.4017.1117.11893.89K
Aug 20, 202617.1017.7516.6616.9716.971.11M
Aug 19, 202618.9118.9116.8417.4417.441.54M
Aug 18, 202618.5119.4917.4418.4518.451.99M
Aug 17, 202619.8420.1518.9619.8519.851.98M
Aug 14, 202617.0518.9117.0418.8818.881.57M
Aug 13, 202616.8417.5316.5716.8316.831.03M
Aug 12, 202617.1417.8917.0017.0617.061.22M
Aug 11, 202616.3416.5415.8116.4416.44561.32K
Aug 10, 202616.9017.1115.7715.9315.931.01M
Aug 7, 202616.4116.8715.5516.6416.641.60M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.