Everspin Technologies, Inc. - Common Stock (MRAM)

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

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	10.70	10.77	10.37	10.42	171,540	10.42
10/29/2025	10.64	10.80	10.54	10.85	335,401	10.85
10/28/2025	10.63	10.73	10.47	10.49	139,629	10.49
10/27/2025	10.77	10.90	10.47	10.61	158,026	10.61
10/24/2025	10.70	10.77	10.42	10.62	276,633	10.62
10/23/2025	9.87	10.35	9.84	10.32	147,024	10.32
10/22/2025	10.30	10.36	9.46	9.85	417,601	9.85
10/21/2025	10.42	10.55	10.27	10.49	159,302	10.49
10/20/2025	10.06	10.80	9.90	10.49	299,735	10.49
10/17/2025	10.66	10.69	9.83	9.88	694,657	9.88
10/16/2025	12.01	12.03	10.70	10.86	658,323	10.86
10/15/2025	11.20	12.15	11.11	11.92	999,382	11.92
10/14/2025	11.05	11.38	10.78	10.91	301,651	10.91
10/13/2025	10.78	11.45	10.62	11.38	306,403	11.38
10/10/2025	11.57	11.72	10.60	10.61	401,216	10.61
10/09/2025	11.42	11.63	11.20	11.50	287,214	11.50
10/08/2025	10.98	11.97	10.98	11.48	282,830	11.48
10/07/2025	11.07	11.75	10.85	11.04	349,670	11.04
10/06/2025	11.95	12.00	10.84	11.07	523,073	11.07
10/03/2025	10.69	12.27	10.50	11.39	1,405,416	11.39
10/02/2025	10.15	10.43	10.00	10.41	344,280	10.41
10/01/2025	9.40	10.07	9.18	10.05	309,491	10.05
9/30/2025	9.29	9.37	8.85	9.31	358,510	9.31
9/29/2025	8.52	9.56	8.52	9.09	536,993	9.09
9/26/2025	8.18	8.33	8.13	8.22	49,836	8.22
9/25/2025	8.05	8.14	7.90	8.13	49,056	8.13
9/24/2025	8.38	8.38	8.08	8.22	52,226	8.22
9/23/2025	8.70	8.70	8.34	8.37	109,862	8.37
9/22/2025	7.99	8.65	7.94	8.60	267,904	8.60
9/19/2025	8.18	8.18	7.86	7.95	135,274	7.95
9/18/2025	8.01	8.15	7.94	8.12	274,377	8.12
9/17/2025	7.90	8.11	7.75	7.86	192,534	7.86
9/16/2025	7.70	7.95	7.53	7.80	323,418	7.80
9/15/2025	6.81	7.76	6.81	7.61	591,631	7.61
9/12/2025	6.86	6.97	6.74	6.79	76,968	6.79
9/11/2025	6.84	6.99	6.70	6.85	74,613	6.85
9/10/2025	6.70	6.96	6.70	6.80	136,877	6.80
9/09/2025	6.74	6.89	6.62	6.75	70,460	6.75
9/08/2025	6.55	6.91	6.55	6.72	124,099	6.72
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