Free Trial

Everspin Technologies (MRAM) Stock Chart & Stock Price History

→ The 2024 Gold Rush: Unleashing Market Potential (From Priority Gold) (Ad)
Free MRAM Stock Alerts
$6.19
+0.11 (+1.81%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Everspin Technologies Stock Price Performance

5 Day
Performance
-3.13%
1 Month
Performance
-21.94%
3 Month
Performance
-31.15%
6 Month
Performance
-27.52%
Year-To-Date
Performance
-31.53%
1 Year
Performance
-15.21%
Receive MRAM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Everspin Technologies and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

MRAM Stock Chart for Thursday, May, 9, 2024

MRAM Chart by TradingView

Everspin Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$6.08$6.19
+1.81%		$6.34$6.06168,145 shs$133.22 million
05/08/2024$6.23$6.08
-2.41%		$6.26$6.08116,198 shs$130.84 million
05/07/2024$6.25$6.23
-0.32%		$6.30$6.15136,042 shs$134.07 million
05/06/2024$6.39$6.25
-2.19%		$6.39$6.20285,200 shs$134.50 million
05/03/2024$6.51$6.39
-1.84%		$6.80$6.33214,877 shs$135.66 million
05/02/2024$7.49$6.51
-13.08%		$6.97$6.11430,345 shs$138.21 million
05/01/2024$7.42$7.49
+0.94%		$7.63$7.43103,371 shs$159.01 million
04/30/2024$7.48$7.42
-0.80%		$7.57$7.37108,687 shs$157.53 million
04/29/2024$7.58$7.48
-1.32%		$7.61$7.3996,152 shs$158.80 million
04/26/2024$7.48$7.58
+1.34%		$7.73$7.5471,275 shs$160.92 million
04/25/2024$7.46$7.48
+0.27%		$7.58$7.3854,274 shs$158.80 million
04/24/2024$7.37$7.46
+1.22%		$7.51$7.4029,942 shs$158.34 million
04/23/2024$7.28$7.37
+1.24%		$7.48$7.2748,473 shs$156.47 million
04/22/2024$7.27$7.28
+0.14%		$7.42$7.2171,348 shs$154.55 million
04/19/2024$7.49$7.27
-2.94%		$7.46$7.2167,839 shs$154.34 million
04/18/2024$7.45$7.49
+0.54%		$7.54$7.4158,526 shs$159.01 million
04/17/2024$7.59$7.45
-1.84%		$7.64$7.4147,201 shs$158.16 million
04/16/2024$7.57$7.59
+0.26%		$7.75$7.5157,048 shs$161.14 million
04/15/2024$7.71$7.57
-1.82%		$7.65$7.5089,101 shs$160.71 million
04/12/2024$7.74$7.71
-0.39%		$7.72$7.5186,447 shs$163.68 million
04/11/2024$7.79$7.74
-0.64%		$7.79$7.6663,147 shs$164.32 million
04/10/2024$7.93$7.79
-1.77%		$8.06$7.64185,070 shs$165.38 million
04/09/2024$7.68$7.93
+3.26%		$8.05$7.68101,576 shs$168.35 million
04/08/2024$7.71$7.68
-0.39%		$7.81$7.6571,546 shs$163.05 million
04/05/2024$7.77$7.71
-0.77%		$7.82$7.7054,816 shs$163.65 million
04/04/2024$7.90$7.77
-1.65%		$8.09$7.7564,578 shs$164.96 million
04/03/2024$7.82$7.90
+1.02%		$8.04$7.7870,881 shs$167.72 million
04/02/2024$7.99$7.82
-2.13%		$8.00$7.8094,565 shs$166.02 million
04/01/2024$7.92$7.99
+0.88%		$8.17$7.88121,425 shs$169.63 million
03/29/2024$7.92$7.92$8.09$7.8763,618 shs$168.14 million
03/28/2024$8.00$7.92
-1.00%		$8.08$7.8763,616 shs$168.14 million
03/27/2024$7.96$8.00
+0.50%		$8.04$7.8560,125 shs$169.84 million
03/26/2024$8.04$7.96
-1.00%		$8.14$7.9687,104 shs$168.99 million
03/25/2024$8.32$8.04
-3.37%		$8.25$7.75163,740 shs$170.65 million
03/22/2024$8.36$8.32
-0.48%		$8.37$8.2645,564 shs$176.63 million
03/21/2024$8.24$8.36
+1.46%		$8.47$8.2795,510 shs$177.48 million
03/20/2024$7.97$8.24
+3.39%		$8.29$7.86120,438 shs$174.89 million
03/19/2024$8.07$7.97
-1.24%		$8.21$7.9589,576 shs$169.20 million
03/18/2024$8.09$8.07
-0.25%		$8.26$8.06100,532 shs$171.33 million
03/15/2024$8.14$8.09
-0.61%		$8.25$7.92177,514 shs$171.71 million
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
03/14/2024$8.32$8.14
-2.16%		$8.38$8.05131,756 shs$172.81 million
03/13/2024$8.25$8.32
+0.85%		$8.66$8.15188,540 shs$176.63 million
03/12/2024$8.27$8.25
-0.24%		$8.33$8.1578,643 shs$175.15 million
03/11/2024$8.10$8.27
+2.10%		$8.34$8.0995,538 shs$175.53 million
03/08/2024$8.30$8.10
-2.41%		$8.47$7.97113,897 shs$171.96 million
03/07/2024$8.22$8.30
+0.97%		$8.50$8.1994,005 shs$176.21 million
03/06/2024$8.08$8.22
+1.73%		$8.57$7.93172,899 shs$174.47 million
03/05/2024$8.47$8.08
-4.60%		$8.46$7.98138,351 shs$171.54 million
03/04/2024$8.00$8.47
+5.88%		$8.53$8.10201,728 shs$179.82 million
03/01/2024$8.10$8.00
-1.23%		$8.39$7.96247,130 shs$168 million
02/29/2024$9.14$8.10
-11.38%		$9.00$7.77512,824 shs$170.10 million
02/28/2024$9.12$9.14
+0.22%		$9.39$9.07163,698 shs$191.94 million
02/27/2024$8.85$9.12
+3.05%		$9.19$8.85104,613 shs$191.52 million
02/26/2024$8.76$8.85
+1.03%		$9.06$8.68110,627 shs$185.85 million
02/23/2024$8.55$8.76
+2.46%		$8.79$8.44105,686 shs$183.96 million
02/22/2024$8.59$8.55
-0.47%		$8.74$8.5590,672 shs$179.55 million
02/21/2024$8.67$8.59
-0.92%		$8.67$8.4942,040 shs$180.39 million
02/20/2024$8.74$8.67
-0.80%		$8.85$8.6056,279 shs$182.07 million
02/19/2024$8.74$8.74$8.89$8.50101,500 shs$183.54 million
02/16/2024$8.73$8.74
+0.11%		$8.89$8.50101,582 shs$183.54 million
02/15/2024$8.77$8.73
-0.46%		$8.85$8.5640,381 shs$183.33 million
02/14/2024$8.59$8.77
+2.10%		$8.79$8.6170,398 shs$184.17 million
02/13/2024$8.96$8.59
-4.13%		$8.99$8.5958,105 shs$180.39 million
02/12/2024$8.99$8.96
-0.33%		$9.20$8.96113,045 shs$188.16 million
02/09/2024$8.80$8.99
+2.16%		$9.04$8.7974,592 shs$188.79 million
02/08/2024$8.58$8.80
+2.56%		$8.88$8.6061,235 shs$184.80 million

Related Companies:
This page (NASDAQ:MRAM) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
348 million Americans lives to END as we know it?
The Oxford Club
Urgent Nvidia Warning
Altimetry