Loading live market data…

Everspin Technologies, Inc.

NASDAQ:MRAM

$16.4 USD

-$1.09 (-6.23%)

Volume
960.95K
Average Volume
3.64M
Market Capitalization
$384.54M
P/E Ratio
1366.67
Dividend Yield
0.00%
Price Target
$9.00
Year High
$51.50
Year Low
$5.76
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$5.76
Date Opening Price Closing Price %Chg Volume
2026-07-15 $17.75 $16.40 -7.61% 960.95K
2026-07-14 $17.93 $17.49 -2.45% 682.9K
2026-07-13 $17.66 $16.93 -4.13% 855.45K
2026-07-10 $17.87 $18.42 3.08% 900.5K
2026-07-09 $18.08 $18.14 0.33% 1.3M
2026-07-08 $17.47 $17.39 -0.46% 1.27M
2026-07-07 $18.75 $17.68 -5.71% 1.64M
2026-07-06 $19.65 $19.62 -0.15% 935.3K
2026-07-02 $22.27 $19.14 -14.05% 2.22M
2026-07-01 $22.76 $22.34 -1.85% 1.26M
2026-06-30 $22.27 $24.18 8.58% 1.47M
2026-06-29 $21.17 $22.53 6.42% 1.47M
2026-06-26 $20.93 $21.75 3.92% 4.07M
2026-06-25 $22.80 $21.84 -4.21% 1.55M
2026-06-24 $22.71 $21.40 -5.77% 1.63M
2026-06-23 $23.34 $22.55 -3.38% 2.07M
2026-06-22 $28.29 $25.53 -9.76% 2.86M
2026-06-18 $27.08 $27.11 0.11% 3.83M
2026-06-17 $27.51 $25.68 -6.65% 1.7M
2026-06-16 $28.43 $26.16 -7.98% 2.36M
2026-06-15 $26.82 $27.85 3.84% 3.53M
2026-06-12 $24.55 $24.41 -0.57% 1.45M
2026-06-11 $23.57 $24.20 2.67% 1.23M
2026-06-10 $22.38 $22.86 2.14% 1.19M
2026-06-09 $25.26 $23.28 -7.84% 2.34M
2026-06-08 $25.05 $24.30 -2.99% 1.43M
2026-06-05 $27.00 $23.66 -12.37% 2.6M
2026-06-04 $27.18 $28.42 4.56% 1.53M
2026-06-03 $30.00 $28.57 -4.77% 2.94M
2026-06-02 $29.10 $30.11 3.47% 3.8M
2026-06-01 $26.13 $30.11 15.23% 4.78M
2026-05-29 $31.35 $26.38 -15.85% 5.72M
2026-05-28 $30.03 $31.26 4.10% 3.9M
2026-05-27 $31.89 $29.97 -6.02% 5.71M
2026-05-26 $34.40 $32.70 -4.94% 7.53M
2026-05-22 $32.11 $33.68 4.89% 6.33M
2026-05-21 $30.63 $32.45 5.94% 3.63M
2026-05-20 $32.60 $28.94 -11.23% 4.54M
2026-05-19 $31.00 $31.72 2.32% 4.59M
2026-05-18 $38.66 $33.35 -13.74% 5.67M
2026-05-15 $38.00 $37.57 -1.13% 4.44M
2026-05-14 $41.39 $40.63 -1.84% 6.93M
2026-05-13 $50.21 $41.46 -17.43% 15.67M
2026-05-12 $36.47 $44.01 20.67% 14.01M
2026-05-11 $36.10 $39.86 10.42% 28.03M
2026-05-08 $22.17 $26.99 21.74% 6.27M
2026-05-07 $21.48 $21.51 0.14% 2.83M
2026-05-06 $19.14 $21.56 12.64% 3.36M
2026-05-05 $18.81 $19.05 1.28% 2.89M
2026-05-04 $21.42 $18.75 -12.46% 4.05M
2026-05-01 $18.30 $21.49 17.43% 4.69M
2026-04-30 $18.06 $18.28 1.22% 14.32M
2026-04-29 $13.16 $13.19 0.23% 937.8K
2026-04-28 $13.21 $12.74 -3.56% 714.9K
2026-04-27 $14.40 $13.81 -4.10% 867.22K
2026-04-24 $13.09 $14.07 7.49% 1.37M
2026-04-23 $12.93 $12.62 -2.40% 569.6K
2026-04-22 $12.88 $12.93 0.39% 390.5K
2026-04-21 $12.60 $12.55 -0.40% 390.83K
2026-04-20 $12.30 $12.44 1.14% 362.54K
2026-04-17 $12.25 $12.37 0.98% 367K
2026-04-16 $11.98 $12.13 1.25% 454.1K
2026-04-15 $11.62 $11.81 1.64% 364.84K
2026-04-14 $11.78 $11.60 -1.53% 639.3K
2026-04-13 $10.26 $11.11 8.28% 868.6K
2026-04-10 $10.23 $10.26 0.29% 480.93K
2026-04-09 $9.75 $10.15 4.10% 584.72K
2026-04-08 $9.89 $9.75 -1.42% 281.82K
2026-04-07 $9.45 $9.31 -1.48% 184.45K
2026-04-06 $9.50 $9.50 0.00% 235.1K
2026-04-02 $8.80 $9.48 7.73% 288K
2026-04-01 $9.05 $9.20 1.66% 225.73K
2026-03-31 $8.37 $8.79 5.02% 233.8K
2026-03-30 $8.94 $8.16 -8.72% 314.81K
2026-03-27 $8.95 $8.83 -1.34% 242.36K
2026-03-26 $9.50 $9.04 -4.84% 177.52K
2026-03-25 $9.45 $9.72 2.86% 392.5K
2026-03-24 $9.02 $9.29 2.99% 442.43K
2026-03-23 $9.03 $9.12 1.00% 188.96K
2026-03-20 $9.45 $8.75 -7.41% 481.1K
2026-03-19 $9.14 $9.45 3.39% 199.2K
2026-03-18 $9.30 $9.34 0.43% 314.84K
2026-03-17 $9.06 $9.30 2.65% 261.7K
2026-03-16 $9.03 $9.06 0.33% 210.7K
2026-03-13 $9.02 $8.82 -2.22% 347.8K
2026-03-12 $9.09 $8.93 -1.76% 256.4K
2026-03-11 $9.12 $9.15 0.33% 382.14K
2026-03-10 $9.14 $9.15 0.11% 553.7K
2026-03-09 $8.54 $9.14 7.03% 607.2K
2026-03-06 $8.70 $8.76 0.69% 740.73K