NASDAQ:MRAM

Everspin Technologies Stock Price (Quote)

etoro logo Buy MRAM
*Your capital is at risk
$8.15
-0.150 (-1.81%)
At Close: Nov 17, 2025

Range Low Price High Price Comment
30 days $8.03 $11.17 Monday, 17th Nov 2025 MRAM stock ended at $8.15. This is 1.81% less than the trading day before Friday, 14th Nov 2025. During the day the stock fluctuated 3.92% from a day low at $8.03 to a day high of $8.35.
90 days $5.86 $12.27
52 weeks $4.34 $12.27

Historical Everspin Technologies Inc prices

Date Open High Low Close Volume
Nov 17, 2025 $8.14 $8.35 $8.03 $8.15 184 245
Nov 14, 2025 $8.42 $8.49 $8.24 $8.30 195 005
Nov 13, 2025 $8.80 $8.88 $8.41 $8.50 246 081
Nov 12, 2025 $9.29 $9.29 $8.89 $8.99 163 451
Nov 11, 2025 $9.20 $9.25 $9.07 $9.19 217 613
Nov 10, 2025 $9.37 $9.51 $9.23 $9.38 335 794
Nov 07, 2025 $8.68 $9.10 $8.50 $9.01 270 855
Nov 06, 2025 $9.50 $9.76 $8.30 $8.72 564 509
Nov 05, 2025 $9.87 $10.81 $9.87 $10.69 339 091
Nov 04, 2025 $10.24 $10.34 $9.85 $9.85 272 577
Nov 03, 2025 $10.73 $10.73 $10.24 $10.46 234 392
Oct 31, 2025 $10.60 $10.85 $10.46 $10.60 102 155
Oct 30, 2025 $10.70 $10.77 $10.37 $10.42 167 929
Oct 29, 2025 $10.66 $11.17 $10.54 $10.85 334 007
Oct 28, 2025 $10.63 $10.73 $10.47 $10.49 133 645
Oct 27, 2025 $10.77 $10.90 $10.47 $10.61 157 717
Oct 24, 2025 $10.70 $10.72 $10.47 $10.62 265 988
Oct 23, 2025 $9.87 $10.35 $9.84 $10.32 147 007
Oct 22, 2025 $10.30 $10.36 $9.46 $9.85 402 326
Oct 21, 2025 $10.36 $10.55 $10.27 $10.49 156 728
Oct 20, 2025 $10.06 $10.79 $9.90 $10.49 295 717
Oct 17, 2025 $10.66 $10.69 $9.83 $9.88 693 048
Oct 16, 2025 $12.00 $12.03 $10.70 $10.86 657 860
Oct 15, 2025 $11.20 $12.14 $11.11 $11.92 995 049
Oct 14, 2025 $10.93 $11.38 $10.78 $10.91 297 919

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MRAM stock historical prices to predict future price movements?
Trend Analysis: Examine the MRAM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MRAM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT EVERSPIN TECHNOLOGIES INC
Everspin Technologies
Everspin Technologies, Inc. manufactures and sells magnetoresistive random access memory (MRAM) products in the United States, Hong Kong, Japan, China, Canada, and internationally. It offers Toggle MRAM, spin-transfer torque MRAM, and tunnel magneto resistance sensor products, as well as foundry services for embedded MRAM. The company provides its products for applications, including data center, industrial, medical, automotive/transportation, an...
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE