MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MRAM — Everspin Technologies, Inc
NasdaqEverspin Technologies, Inc
$17.76
-0.46(-2.52%)
- O
- 18.32
- H
- 18.50
- L
- 17.70
- V
- 526.44K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$17.76
Period Return+228.89%
Period High$51.50
Period Low$5.15
Avg Daily Volume1.00M
Total Trading Days365
MRAM — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $18.32 | $18.50 | $17.70 | $17.76 | $-0.46 | -2.52% | 526,436 | $17.97 | $17.70 $18.50 |
| Oct 5, 2026 | $18.83 | $19.00 | $17.94 | $18.22 | $-0.61 | -3.24% | 787,501 | $18.21 | $17.94 $19.00 |
| Oct 2, 2026 | $19.08 | $19.77 | $18.77 | $18.83 | +$0.18 | +0.97% | 1,014,859 | $19.14 | $18.77 $19.77 |
| Oct 1, 2026 | $18.58 | $18.80 | $17.97 | $18.65 | +$0.21 | +1.14% | 574,871 | $18.49 | $17.97 $18.80 |
| Sep 30, 2026 | $18.73 | $18.80 | $18.20 | $18.44 | $-0.19 | -1.02% | 702,902 | $18.40 | $18.20 $18.80 |
| Sep 29, 2026 | $18.50 | $19.30 | $18.28 | $18.63 | +$0.50 | +2.76% | 880,981 | $18.75 | $18.28 $19.30 |
| Sep 28, 2026 | $18.15 | $18.53 | $17.83 | $18.13 | $-0.34 | -1.84% | 812,668 | $18.19 | $17.83 $18.53 |
| Sep 25, 2026 | $18.12 | $18.93 | $17.56 | $18.47 | +$0.59 | +3.30% | 991,104 | $18.39 | $17.56 $18.93 |
| Sep 24, 2026 | $16.50 | $17.97 | $16.37 | $17.88 | +$0.79 | +4.62% | 889,432 | $17.33 | $16.37 $17.97 |
| Sep 23, 2026 | $17.38 | $17.59 | $16.82 | $17.09 | $-0.59 | -3.34% | 770,449 | $17.13 | $16.82 $17.59 |
| Sep 22, 2026 | $16.76 | $17.72 | $16.70 | $17.68 | +$0.51 | +2.97% | 1,273,394 | $17.37 | $16.70 $17.72 |
| Sep 21, 2026 | $15.94 | $17.38 | $15.64 | $17.17 | +$1.89 | +12.37% | 1,319,363 | $16.77 | $15.64 $17.38 |
| Sep 18, 2026 | $14.99 | $15.36 | $14.90 | $15.28 | +$0.47 | +3.17% | 1,534,381 | $15.22 | $14.90 $15.36 |
| Sep 17, 2026 | $15.12 | $15.28 | $14.80 | $14.81 | +$0.44 | +3.06% | 631,536 | $14.96 | $14.80 $15.28 |
| Sep 16, 2026 | $14.74 | $14.80 | $13.98 | $14.37 | $-0.14 | -0.96% | 771,468 | $14.38 | $13.98 $14.80 |
| Sep 15, 2026 | $14.96 | $15.10 | $14.18 | $14.51 | $-0.22 | -1.49% | 716,592 | $14.53 | $14.18 $15.10 |
| Sep 14, 2026 | $15.24 | $15.31 | $14.66 | $14.73 | $-1.49 | -9.19% | 1,036,689 | $14.93 | $14.66 $15.31 |
| Sep 11, 2026 | $16.20 | $16.55 | $16.04 | $16.22 | +$0.29 | +1.82% | 667,003 | $16.28 | $16.04 $16.55 |
| Sep 10, 2026 | $16.14 | $16.69 | $15.90 | $15.93 | $-0.79 | -4.72% | 615,873 | $16.11 | $15.90 $16.69 |
| Sep 9, 2026 | $16.52 | $17.45 | $16.50 | $16.72 | +$0.07 | +0.42% | 872,523 | $16.92 | $16.50 $17.45 |
| Sep 8, 2026 | $17.00 | $17.35 | $16.59 | $16.65 | +$0.28 | +1.71% | 873,608 | $16.96 | $16.59 $17.35 |
| Sep 4, 2026 | $16.15 | $16.45 | $15.93 | $16.37 | +$0.52 | +3.28% | 729,438 | $16.22 | $15.93 $16.45 |
| Sep 3, 2026 | $15.88 | $16.16 | $15.42 | $15.85 | $-0.05 | -0.31% | 573,372 | $15.84 | $15.42 $16.16 |
| Sep 2, 2026 | $15.85 | $16.11 | $15.55 | $15.90 | +$0.04 | +0.25% | 592,882 | $15.81 | $15.55 $16.11 |
| Sep 1, 2026 | $15.62 | $16.08 | $15.30 | $15.86 | $-0.39 | -2.40% | 1,046,873 | $15.76 | $15.30 $16.08 |
| Aug 31, 2026 | $16.36 | $16.90 | $15.98 | $16.25 | $-0.30 | -1.81% | 589,201 | $16.27 | $15.98 $16.90 |
| Aug 28, 2026 | $17.29 | $17.29 | $16.30 | $16.55 | $-0.91 | -5.21% | 863,202 | $16.67 | $16.30 $17.29 |
| Aug 27, 2026 | $18.50 | $18.50 | $17.16 | $17.46 | $-0.15 | -0.85% | 724,600 | $17.56 | $17.16 $18.50 |
| Aug 26, 2026 | $17.32 | $18.02 | $16.92 | $17.61 | $-0.02 | -0.11% | 978,337 | $17.57 | $16.92 $18.02 |
| Aug 25, 2026 | $17.00 | $18.88 | $16.81 | $17.63 | +$1.49 | +9.23% | 1,924,778 | $17.84 | $16.81 $18.88 |