Everspin Technologies, Inc. - Common Stock (MRAM)

Historical Prices For Everspin Technologies, Inc. - Common Stock (MRAM)

Date Range:

2025-06-08 - 2025-09-08

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	6.48	6.60	6.41	6.51	54,040	6.51
9/04/2025	6.37	6.62	6.35	6.40	23,613	6.40
9/03/2025	6.36	6.46	6.29	6.40	36,015	6.40
9/02/2025	6.31	6.36	6.20	6.36	40,089	6.36
8/29/2025	6.57	6.68	6.40	6.43	94,521	6.43
8/28/2025	6.31	6.57	6.31	6.57	87,148	6.57
8/27/2025	6.53	6.59	6.38	6.39	68,441	6.39
8/26/2025	6.12	6.64	6.12	6.51	84,289	6.51
8/25/2025	6.44	6.48	6.15	6.17	49,007	6.17
8/22/2025	6.15	6.55	6.15	6.44	162,377	6.44
8/21/2025	5.93	6.13	5.90	6.10	39,363	6.10
8/20/2025	5.94	5.97	5.86	5.95	46,842	5.95
8/19/2025	6.14	6.14	5.96	5.97	38,869	5.97
8/18/2025	6.01	6.10	6.01	6.06	30,085	6.06
8/15/2025	6.11	6.14	6.00	6.00	28,681	6.00
8/14/2025	6.24	6.27	6.00	6.16	26,589	6.16
8/13/2025	6.34	6.38	6.25	6.35	43,583	6.35
8/12/2025	5.97	6.39	5.97	6.30	91,243	6.30
8/11/2025	5.96	6.05	5.92	5.94	74,262	5.94
8/08/2025	6.15	6.15	5.89	5.98	72,826	5.98
8/07/2025	6.10	6.65	5.97	6.03	151,414	6.03
8/06/2025	5.95	5.96	5.76	5.94	78,597	5.94
8/05/2025	6.12	6.14	5.90	5.96	92,013	5.96
8/04/2025	6.06	6.24	6.06	6.14	60,469	6.14
8/01/2025	6.00	6.05	5.88	6.01	54,700	6.01
7/31/2025	6.39	6.39	6.06	6.06	48,871	6.06
7/30/2025	6.40	6.45	6.27	6.32	40,437	6.32
7/29/2025	6.50	6.57	6.37	6.37	80,504	6.37
7/28/2025	6.41	6.49	6.26	6.49	40,397	6.49
7/25/2025	6.54	6.55	6.35	6.36	41,490	6.36
7/24/2025	6.68	6.68	6.47	6.54	51,721	6.54
7/23/2025	6.68	6.82	6.62	6.70	37,179	6.70
7/22/2025	6.90	6.90	6.63	6.68	68,520	6.68
7/21/2025	6.84	7.00	6.77	6.85	197,029	6.85
7/18/2025	6.94	6.94	6.71	6.75	155,285	6.75
7/17/2025	6.99	7.03	6.84	6.94	165,075	6.94
7/16/2025	6.65	7.08	6.58	6.92	158,533	6.92
7/15/2025	6.74	6.79	6.60	6.69	118,986	6.69
7/14/2025	6.74	6.74	6.44	6.65	123,032	6.65
7/11/2025	6.79	6.83	6.64	6.74	68,609	6.74
7/10/2025	6.92	6.94	6.79	6.85	61,158	6.85
7/09/2025	6.75	6.90	6.70	6.89	73,987	6.89
7/08/2025	6.75	6.81	6.72	6.76	93,531	6.76
7/07/2025	6.84	6.84	6.67	6.72	105,282	6.72
7/03/2025	7.00	7.02	6.76	6.84	69,819	6.84
7/02/2025	6.47	7.02	6.47	6.99	224,658	6.99
7/01/2025	6.29	6.66	6.29	6.56	199,178	6.56
6/30/2025	6.30	6.30	6.00	6.29	185,995	6.29
6/27/2025	6.34	6.42	6.11	6.24	2,342,882	6.24
6/26/2025	6.35	6.55	6.30	6.33	173,129	6.33
6/25/2025	6.21	6.32	6.09	6.30	76,940	6.30
6/24/2025	6.10	6.20	6.08	6.20	80,504	6.20
6/23/2025	6.02	6.13	5.95	6.06	72,832	6.06
6/20/2025	6.08	6.16	6.01	6.02	126,424	6.02
6/18/2025	5.96	6.10	5.96	6.07	72,504	6.07
6/17/2025	5.90	6.02	5.84	5.98	91,815	5.98
6/16/2025	5.74	6.08	5.70	5.93	100,676	5.93
6/13/2025	6.02	6.17	5.71	5.71	61,412	5.71
6/12/2025	5.97	6.13	5.94	6.10	85,044	6.10
6/11/2025	6.14	6.16	5.90	6.04	123,798	6.04
6/10/2025	6.16	6.17	5.98	6.09	85,225	6.09
6/09/2025	5.98	6.17	5.92	6.17	102,585	6.17