Free Trial

Everspin Technologies (MRAM) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free MRAM Stock Alerts
$5.96
+0.10 (+1.71%)
(As of 05/31/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Everspin Technologies Stock Price Performance

5 Day
Performance
-1.65%
1 Month
Performance
-8.45%
3 Month
Performance
-25.50%
6 Month
Performance
-33.56%
Year-To-Date
Performance
-34.07%
1 Year
Performance
-30.29%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

MRAM Stock Chart for Monday, June, 3, 2024

MRAM Chart by TradingView

Everspin Technologies Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$5.86$5.96
+1.71%		$5.98$5.7987,627 shs$128.26 million
05/30/2024$5.94$5.86
-1.35%		$6.06$5.8489,377 shs$126.11 million
05/29/2024$6.06$5.94
-1.98%		$6.06$5.9072,705 shs$127.83 million
05/28/2024$6.05$6.06
+0.17%		$6.09$5.95148,026 shs$130.42 million
05/27/2024$6.05$6.05$6.15$5.9197,900 shs$130.20 million
05/24/2024$5.96$6.05
+1.51%		$6.15$5.9197,967 shs$130.20 million
05/23/2024$6.00$5.96
-0.67%		$6.08$5.8999,398 shs$128.27 million
05/22/2024$6.10$6.00
-1.64%		$6.17$6.0079,199 shs$129.12 million
05/21/2024$6.12$6.10
-0.33%		$6.21$6.1058,365 shs$131.27 million
05/20/2024$6.17$6.12
-0.81%		$6.32$6.1189,770 shs$131.70 million
05/17/2024$6.21$6.17
-0.64%		$6.24$6.11116,508 shs$132.78 million
05/16/2024$6.26$6.21
-0.80%		$6.43$6.19209,897 shs$133.64 million
05/15/2024$6.23$6.26
+0.48%		$6.37$6.19111,628 shs$134.72 million
05/14/2024$6.17$6.23
+0.97%		$6.48$6.20163,609 shs$134.07 million
05/13/2024$6.03$6.17
+2.32%		$6.41$6.03187,507 shs$132.78 million
05/10/2024$6.19$6.03
-2.58%		$6.28$6.03143,848 shs$129.77 million
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
Next President (Not Trump. Not Biden.) (Ad)

Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.

Click here to see why it will be ______ _________.
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
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

Related Companies:
This page (NASDAQ:MRAM) was last updated on 6/3/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Biden Nomination CANCELED?
The Freeport Society
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Biden replacement revealed?
Paradigm Press