Everspin Technologies, Inc.MRAMNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $12.77 | $13.10 | $10.18 | $10.63 | 2.11M |
| 2/2/2026 | $12.73 | $14.15 | $12.60 | $13.24 | 1.04M |
| 1/30/2026 | $14.84 | $15.93 | $12.88 | $12.99 | 2.99M |
| 1/29/2026 | $13.02 | $13.49 | $12.43 | $13.39 | 1.15M |
| 1/28/2026 | $14.34 | $14.48 | $13.05 | $13.11 | 939,143 |
| 1/27/2026 | $13.26 | $14.13 | $12.96 | $14.03 | 1.01M |
| 1/26/2026 | $13.90 | $14.57 | $12.90 | $13.15 | 1.44M |
| 1/23/2026 | $15.43 | $15.50 | $13.78 | $14.15 | 1.57M |
| 1/22/2026 | $16.79 | $17.24 | $15.00 | $15.42 | 2.29M |
| 1/21/2026 | $14.77 | $16.25 | $14.39 | $16.08 | 2.93M |
| 1/20/2026 | $13.43 | $15.75 | $12.77 | $14.67 | 1.80M |
| 1/16/2026 | $12.30 | $13.47 | $12.30 | $13.24 | 889,915 |
| 1/15/2026 | $11.64 | $12.38 | $11.53 | $12.13 | 463,400 |
| 1/14/2026 | $12.14 | $12.17 | $11.26 | $11.40 | 385,450 |
| 1/13/2026 | $11.47 | $12.81 | $11.43 | $12.15 | 633,800 |
| 1/12/2026 | $12.15 | $12.30 | $11.11 | $11.37 | 641,564 |
| 1/9/2026 | $11.90 | $12.10 | $11.51 | $12.02 | 492,700 |
| 1/8/2026 | $11.92 | $12.48 | $11.51 | $11.85 | 642,215 |
| 1/7/2026 | $12.06 | $12.70 | $11.72 | $11.98 | 1.05M |
| 1/6/2026 | $10.72 | $13.00 | $10.56 | $12.06 | 1.26M |
| 1/5/2026 | $10.07 | $10.83 | $10.07 | $10.65 | 335,646 |
| 1/2/2026 | $9.45 | $10.11 | $9.35 | $10.06 | 198,417 |
| 12/31/2025 | $9.36 | $9.39 | $9.24 | $9.28 | 72,550 |
| 12/30/2025 | $9.18 | $9.58 | $9.16 | $9.36 | 117,101 |
| 12/29/2025 | $9.28 | $9.40 | $9.03 | $9.13 | 136,236 |
| 12/26/2025 | $9.35 | $9.38 | $9.10 | $9.38 | 137,900 |
| 12/24/2025 | $9.43 | $9.48 | $9.16 | $9.30 | 56,400 |
| 12/23/2025 | $9.13 | $9.55 | $9.13 | $9.38 | 246,139 |
| 12/22/2025 | $9.10 | $9.47 | $8.97 | $9.20 | 159,031 |
| 12/19/2025 | $8.90 | $9.08 | $8.81 | $8.94 | 102,060 |
| 12/18/2025 | $8.78 | $9.07 | $8.78 | $8.89 | 122,521 |
| 12/17/2025 | $8.88 | $8.99 | $8.38 | $8.44 | 111,373 |
| 12/16/2025 | $8.88 | $9.01 | $8.68 | $8.83 | 86,800 |
| 12/15/2025 | $9.30 | $9.35 | $8.96 | $9.00 | 180,950 |
| 12/12/2025 | $9.73 | $9.74 | $9.10 | $9.16 | 181,821 |
| 12/11/2025 | $9.21 | $9.73 | $9.08 | $9.72 | 179,058 |
| 12/10/2025 | $9.52 | $9.52 | $9.23 | $9.34 | 168,618 |
| 12/9/2025 | $9.18 | $9.55 | $8.96 | $9.51 | 227,518 |
| 12/8/2025 | $8.94 | $9.24 | $8.86 | $9.17 | 286,423 |
| 12/5/2025 | $8.70 | $8.92 | $8.62 | $8.67 | 142,136 |
| 12/4/2025 | $8.42 | $8.73 | $8.40 | $8.60 | 163,615 |
| 12/3/2025 | $8.20 | $8.44 | $8.08 | $8.43 | 172,477 |
| 12/2/2025 | $7.96 | $8.38 | $7.96 | $8.20 | 171,800 |
| 12/1/2025 | $8.00 | $8.07 | $7.87 | $7.89 | 99,758 |
| 11/28/2025 | $7.94 | $8.07 | $7.88 | $8.02 | 67,043 |
| 11/26/2025 | $7.81 | $8.02 | $7.77 | $7.86 | 131,615 |
| 11/25/2025 | $7.69 | $7.90 | $7.48 | $7.77 | 156,240 |
| 11/24/2025 | $7.53 | $7.81 | $7.52 | $7.75 | 112,633 |
| 11/21/2025 | $7.70 | $7.75 | $7.35 | $7.50 | 231,935 |
| 11/20/2025 | $8.30 | $8.42 | $7.55 | $7.67 | 360,345 |
| 11/19/2025 | $8.09 | $8.20 | $7.91 | $7.94 | 257,707 |
| 11/18/2025 | $8.15 | $8.30 | $7.96 | $7.99 | 233,515 |
| 11/17/2025 | $8.23 | $8.35 | $8.03 | $8.15 | 184,245 |
| 11/14/2025 | $8.23 | $8.47 | $8.15 | $8.30 | 196,600 |
| 11/13/2025 | $8.80 | $8.88 | $8.41 | $8.50 | 260,600 |
| 11/12/2025 | $9.29 | $9.29 | $8.88 | $8.99 | 177,049 |
| 11/11/2025 | $9.26 | $9.34 | $9.07 | $9.19 | 219,300 |
| 11/10/2025 | $9.39 | $9.77 | $9.20 | $9.38 | 336,600 |
| 11/7/2025 | $8.62 | $9.10 | $8.50 | $9.01 | 270,994 |
| 11/6/2025 | $9.50 | $9.76 | $8.30 | $8.72 | 564,670 |
| 11/5/2025 | $9.87 | $10.81 | $9.87 | $10.53 | 364,500 |