NASDAQ:MRAM
Everspin Technologies Inc Stock Price (Quote)
$7.49
+0.0700 (+0.94%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.21 | $8.17 | Wednesday, 1st May 2024 MRAM stock ended at $7.49. This is 0.94% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.69% from a day low at $7.43 to a day high of $7.63. |
| 90 days | $7.21 | $9.39 | |
| 52 weeks | $6.23 | $10.50 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $7.49 | $7.63 | $7.43 | $7.49 | 95 464 |
| Apr 30, 2024 | $7.47 | $7.57 | $7.37 | $7.42 | 106 120 |
| Apr 29, 2024 | $7.61 | $7.61 | $7.39 | $7.48 | 96 103 |
| Apr 26, 2024 | $7.58 | $7.73 | $7.54 | $7.58 | 71 233 |
| Apr 25, 2024 | $7.58 | $7.58 | $7.38 | $7.48 | 54 274 |
| Apr 24, 2024 | $7.40 | $7.51 | $7.40 | $7.46 | 29 732 |
| Apr 23, 2024 | $7.27 | $7.48 | $7.27 | $7.37 | 48 373 |
| Apr 22, 2024 | $7.27 | $7.42 | $7.21 | $7.28 | 71 321 |
| Apr 19, 2024 | $7.43 | $7.46 | $7.21 | $7.27 | 67 839 |
| Apr 18, 2024 | $7.45 | $7.54 | $7.41 | $7.49 | 58 461 |
| Apr 17, 2024 | $7.58 | $7.59 | $7.41 | $7.45 | 47 201 |
| Apr 16, 2024 | $7.57 | $7.74 | $7.51 | $7.59 | 57 047 |
| Apr 15, 2024 | $7.64 | $7.65 | $7.50 | $7.57 | 89 101 |
| Apr 12, 2024 | $7.69 | $7.72 | $7.51 | $7.71 | 86 354 |
| Apr 11, 2024 | $7.77 | $7.79 | $7.66 | $7.74 | 62 995 |
| Apr 10, 2024 | $7.97 | $8.06 | $7.64 | $7.79 | 184 995 |
| Apr 09, 2024 | $7.75 | $8.05 | $7.68 | $7.93 | 101 576 |
| Apr 08, 2024 | $7.73 | $7.81 | $7.65 | $7.68 | 71 440 |
| Apr 05, 2024 | $7.75 | $7.82 | $7.70 | $7.71 | 54 816 |
| Apr 04, 2024 | $8.01 | $8.09 | $7.75 | $7.77 | 64 578 |
| Apr 03, 2024 | $7.80 | $8.04 | $7.78 | $7.90 | 70 881 |
| Apr 02, 2024 | $7.84 | $8.00 | $7.80 | $7.82 | 94 464 |
| Apr 01, 2024 | $7.93 | $8.17 | $7.88 | $7.99 | 121 333 |
| Mar 28, 2024 | $8.04 | $8.08 | $7.87 | $7.92 | 63 618 |
| Mar 27, 2024 | $7.97 | $8.04 | $7.85 | $8.00 | 60 085 |
