$MRAM: Everspin Technologies, Inc. - Common Stock
2025-06-18 MRAM 2025-06-18 08:02:18 6.83 5.17 1.01% MRAM 2025-06-18 09:01:45 6.83 5.51 1.01% MRAM 2025-06-18 10:02:18 6.03 6.00 0.00% MRAM 2025-06-18 11:01:47 6.06 6.02 0.84% MRAM 2025-06-18 12:02:14 6.03 6.00 0.84% MRAM 2025-06-18 13:01:41 6.05 6.03 1.18% MRAM 2025-06-18 14:02:18 6.09 6.07 1.69% MRAM 2025-06-18 15:01:47 6.05 6.01 0.84% MRAM 2025-06-18 16:02:23 6.25 5.65 1.52% MRAM 2025-06-18 17:01:42 6.83 5.65 1.51% MRAM 2025-06-18 20:02:19 0.00 0.00 1.51% 2025-06-20 MRAM 2025-06-20 05:01:35 6.83 5.35 1.51% MRAM 2025-06-20 06:02:12 6.83 5.36 1.51% MRAM 2025-06-20 08:02:13 6.14 5.67 1.51% MRAM 2025-06-20 09:01:38 6.83 5.67 1.51% MRAM 2025-06-20 10:02:18 6.10 6.08 -0.67% MRAM 2025-06-20 11:01:41 6.05 6.01 0.00% MRAM 2025-06-20 12:02:14 6.08 6.06 0.00% MRAM 2025-06-20 13:01:38 6.06 6.04 -0.33% MRAM 2025-06-20 14:02:19 6.08 6.04 -0.50% MRAM 2025-06-20 15:01:38 6.06 6.04 -0.33% MRAM 2025-06-20 16:12:12 0.00 5.55 -0.67% MRAM 2025-06-20 18:13:44 6.73 5.55 -0.66% MRAM 2025-06-20 19:01:49 6.73 6.02 -0.66% MRAM 2025-06-20 20:02:13 0.00 0.00 -0.66% 2025-06-23 MRAM 2025-06-23 05:01:37 6.83 5.28 -0.66% MRAM 2025-06-23 09:08:00 6.83 5.17 -0.66% MRAM 2025-06-23 10:03:47 6.10 5.98 0.66% MRAM 2025-06-23 11:02:03 6.13 6.09 1.32% MRAM 2025-06-23 12:01:49 6.06 6.03 0.49% MRAM 2025-06-23 13:02:03 5.99 5.95 -0.49% MRAM 2025-06-23 14:01:54 6.03 6.00 0.00% MRAM 2025-06-23 15:01:59 6.01 5.99 -0.16% MRAM 2025-06-23 16:01:53 6.50 4.50 0.82% MRAM 2025-06-23 17:01:59 6.56 5.17 0.83% MRAM 2025-06-23 18:01:50 6.83 6.05 0.83% MRAM 2025-06-23 20:01:48 0.00 0.00 0.83% 2025-06-24 MRAM 2025-06-24 05:01:44 6.83 5.43 0.83% MRAM 2025-06-24 08:02:13 6.83 5.58 0.83% MRAM 2025-06-24 10:02:11 6.18 6.09 1.50% MRAM 2025-06-24 11:01:47 6.17 6.11 1.00% MRAM 2025-06-24 12:02:13 6.16 6.10 1.83% MRAM 2025-06-24 13:01:54 6.16 6.13 1.33% MRAM 2025-06-24 14:02:13 6.13 6.11 1.00% MRAM 2025-06-24 15:01:45 6.12 6.08 0.50% MRAM 2025-06-24 16:02:16 6.30 0.00 2.49% MRAM 2025-06-24 17:01:49 6.30 4.38 2.48% MRAM 2025-06-24 20:02:06 0.00 0.00 2.48% 2025-06-25 MRAM 2025-06-25 05:01:47 6.83 5.49 2.48% MRAM 2025-06-25 08:02:13 6.76 4.38 2.48% MRAM 2025-06-25 09:01:48 6.83 6.00 2.48% MRAM 2025-06-25 10:02:18 6.16 6.09 -0.66% MRAM 2025-06-25 11:01:50 6.17 6.15 -0.66% MRAM 2025-06-25 12:02:17 6.20 6.17 -0.33% MRAM 2025-06-25 13:01:48 6.23 6.21 0.17% MRAM 2025-06-25 14:02:14 6.25 6.23 0.66% MRAM 2025-06-25 15:01:45 6.27 6.22 0.83% MRAM 2025-06-25 16:02:12 6.51 5.78 1.65% MRAM 2025-06-25 17:01:46 6.95 5.05 1.61% MRAM 2025-06-25 20:02:07 0.00 0.00 1.61% 2025-06-26 MRAM 2025-06-26 05:01:48 7.46 5.57 1.61% MRAM 2025-06-26 08:02:13 7.46 4.62 1.61% MRAM 2025-06-26 09:01:49 7.05 5.43 1.13% MRAM 2025-06-26 10:02:13 6.39 6.37 1.29% MRAM 2025-06-26 11:01:44 6.47 6.45 2.42% MRAM 2025-06-26 12:02:14 6.46 6.42 2.10% MRAM 2025-06-26 13:01:49 6.35 6.32 0.81% MRAM 2025-06-26 14:02:13 6.37 6.35 1.13% MRAM 2025-06-26 15:01:45 6.32 6.31 0.32% MRAM 2025-06-26 16:02:09 6.59 4.50 0.65% MRAM 2025-06-26 17:01:43 6.59 5.72 0.63% MRAM 2025-06-26 19:01:49 6.59 5.72 2.54% MRAM 2025-06-26 20:02:13 0.00 0.00 2.54% 2025-06-27 MRAM 2025-06-27 05:00:45 7.46 5.53 2.54% MRAM 2025-06-27 08:00:52 7.46 5.99 2.54% MRAM 2025-06-27 09:00:40 6.39 5.99 2.54% MRAM 2025-06-27 10:00:48 6.30 6.27 -0.63% MRAM 2025-06-27 11:00:41 6.32 6.28 -0.63% MRAM 2025-06-27 12:00:47 6.34 6.30 0.00% MRAM 2025-06-27 13:00:39 6.39 6.35 0.63% MRAM 2025-06-27 14:00:46 6.40 6.37 1.11% MRAM 2025-06-27 15:00:51 6.37 6.33 0.16% MRAM 2025-06-27 16:00:45 6.29 6.26 -0.79% MRAM 2025-06-27 17:00:38 6.75 5.50 -1.26% MRAM 2025-06-27 21:00:38 0.00 0.00 -1.26% 2025-06-29 MRAM 2025-06-29 07:56:51 Everspin Technologies: The Path Forward Remains Murky 2025-06-30 MRAM 2025-06-30 05:00:44 7.46 5.54 -1.26% MRAM 2025-06-30 08:00:46 6.30 5.03 -1.26% MRAM 2025-06-30 10:00:45 6.28 6.25 0.00% MRAM 2025-06-30 11:00:41 6.22 6.20 -0.63% MRAM 2025-06-30 12:00:43 6.17 6.15 -1.26% MRAM 2025-06-30 14:00:52 6.24 6.21 0.00% MRAM 2025-06-30 15:00:41 6.25 6.23 0.00% MRAM 2025-06-30 16:00:51 6.29 6.28 0.79% MRAM 2025-06-30 17:00:45 6.40 5.03 0.80% MRAM 2025-06-30 18:00:52 6.40 5.03 2.08% MRAM 2025-06-30 21:00:38 0.00 0.00 2.08% 2025-07-01 MRAM 2025-07-01 05:00:44 7.46 5.56 2.08% MRAM 2025-07-01 07:00:41 7.44 5.51 2.08% MRAM 2025-07-01 08:00:48 7.38 5.76 2.08% MRAM 2025-07-01 09:00:43 6.34 5.49 2.08% MRAM 2025-07-01 10:00:42 6.42 6.35 1.76% MRAM 2025-07-01 11:00:43 6.40 6.36 1.44% MRAM 2025-07-01 12:00:43 6.52 6.47 3.37% MRAM 2025-07-01 13:00:43 6.57 6.55 4.49% MRAM 2025-07-01 14:00:54 6.66 6.63 5.93% MRAM 2025-07-01 15:00:44 6.64 6.61 5.45% MRAM 2025-07-01 16:00:45 6.58 6.57 4.81% MRAM 2025-07-01 17:00:45 7.37 5.29 4.45% MRAM 2025-07-01 21:00:40 0.00 0.00 4.45% 2025-07-02 MRAM 2025-07-02 05:00:45 7.40 5.81 4.45% MRAM 2025-07-02 06:00:47 7.40 6.56 4.45% MRAM 2025-07-02 08:00:48 6.66 6.56 4.45% MRAM 2025-07-02 09:00:43 6.79 6.56 4.45% MRAM 2025-07-02 10:00:47 6.63 6.57 0.79% MRAM 2025-07-02 11:00:40 6.70 6.66 1.75% MRAM 2025-07-02 12:00:44 6.72 6.66 2.07% MRAM 2025-07-02 13:00:44 6.76 6.75 3.18% MRAM 2025-07-02 14:00:53 6.84 6.81 4.61% MRAM 2025-07-02 15:00:40 6.84 6.82 4.29% MRAM 2025-07-02 16:00:46 6.98 6.97 6.84% MRAM 2025-07-02 17:00:48 8.01 6.00 6.71% MRAM 2025-07-02 19:00:46 7.21 6.10 6.71% MRAM 2025-07-02 20:00:51 7.82 6.00 6.71% MRAM 2025-07-02 21:00:52 0.00 0.00 6.71% 2025-07-03 MRAM 2025-07-03 05:00:45 7.89 6.21 6.71% MRAM 2025-07-03 07:00:47 7.89 6.79 6.71% MRAM 2025-07-03 08:00:55 7.82 6.69 6.71% MRAM 2025-07-03 09:00:48 7.82 6.19 6.71% MRAM 2025-07-03 10:00:48 6.91 6.82 -1.68% MRAM 2025-07-03 11:00:47 6.80 6.78 -2.90% MRAM 2025-07-03 12:00:47 6.87 6.83 -1.98% MRAM 2025-07-03 13:00:42 6.83 6.80 -2.44% MRAM 2025-07-03 14:00:43 7.10 0.00 -2.15% MRAM 2025-07-03 17:00:44 7.10 5.95 -2.15% MRAM 2025-07-03 18:00:46 0.00 0.00 -2.15% 2025-07-07 MRAM 2025-07-07 05:00:52 7.69 5.95 -2.15% MRAM 2025-07-07 08:00:48 7.59 6.18 -2.15% MRAM 2025-07-07 10:00:53 6.80 6.76 -0.57% MRAM 2025-07-07 11:00:54 6.74 6.71 -1.43% MRAM 2025-07-07 12:00:46 6.73 6.70 -1.72% MRAM 2025-07-07 13:00:40 6.71 6.69 -1.72% MRAM 2025-07-07 14:00:47 6.70 6.67 -2.00% MRAM 2025-07-07 15:00:37 6.72 6.70 -1.72% MRAM 2025-07-07 17:00:47 7.59 5.95 -1.75% MRAM 2025-07-07 21:00:41 0.00 0.00 -1.75% 2025-07-08 MRAM 2025-07-08 05:00:50 7.59 5.95 -1.75% MRAM 2025-07-08 06:00:52 7.59 6.50 -1.75% MRAM 2025-07-08 07:00:38 7.59 6.30 -1.75% MRAM 2025-07-08 08:00:45 6.83 6.30 -1.75% MRAM 2025-07-08 09:00:44 7.59 6.30 -1.75% MRAM 2025-07-08 10:00:44 6.77 6.73 0.44% MRAM 2025-07-08 11:00:41 6.76 6.74 0.58% MRAM 2025-07-08 12:00:44 6.81 6.78 1.32% MRAM 2025-07-08 13:00:44 6.81 6.78 1.46% MRAM 2025-07-08 14:00:45 6.79 6.77 1.02% MRAM 2025-07-08 15:00:46 6.80 6.77 1.02% MRAM 2025-07-08 16:00:49 6.76 6.74 0.58% MRAM 2025-07-08 17:00:50 6.81 5.95 0.74% MRAM 2025-07-08 18:00:52 6.81 6.13 0.74% MRAM 2025-07-08 19:00:47 6.81 5.95 0.74% MRAM 2025-07-08 21:00:47 0.00 0.00 0.74% 2025-07-09 MRAM 2025-07-09 05:00:44 7.63 5.96 0.74% MRAM 2025-07-09 07:00:48 7.63 6.52 0.74% MRAM 2025-07-09 08:00:47 7.00 6.51 0.74% MRAM 2025-07-09 09:00:44 6.80 6.51 0.74% MRAM 2025-07-09 10:00:47 6.80 6.76 0.00% MRAM 2025-07-09 11:00:44 6.76 6.72 -0.60% MRAM 2025-07-09 12:00:47 6.74 6.70 -0.60% MRAM 2025-07-09 13:00:44 6.72 6.70 -0.60% MRAM 2025-07-09 14:00:48 6.76 6.74 0.00% MRAM 2025-07-09 15:00:42 6.79 6.75 0.30% MRAM 2025-07-09 16:00:51 6.89 6.87 1.93% MRAM 2025-07-09 17:00:46 6.90 5.95 2.07% MRAM 2025-07-09 18:00:46 7.02 5.95 2.22% MRAM 2025-07-09 19:00:41 7.02 6.17 2.22% MRAM 2025-07-09 20:00:45 7.51 6.17 2.22% MRAM 2025-07-09 21:00:43 0.00 0.00 2.22% 2025-07-10 MRAM 2025-07-10 05:00:54 7.72 6.66 2.22% MRAM 2025-07-10 08:00:50 7.59 6.23 2.22% MRAM 2025-07-10 09:00:50 7.57 6.17 2.22% MRAM 2025-07-10 10:00:48 6.96 6.91 0.74% MRAM 2025-07-10 11:00:45 6.87 6.83 -0.59% MRAM 2025-07-10 12:00:42 6.90 6.87 0.00% MRAM 2025-07-10 13:00:43 6.87 6.85 -0.30% MRAM 2025-07-10 14:00:48 6.89 6.85 -0.44% MRAM 2025-07-10 15:00:44 6.83 6.81 -0.89% MRAM 2025-07-10 16:00:50 6.85 6.83 -0.59% MRAM 2025-07-10 17:00:48 6.92 6.53 -0.44% MRAM 2025-07-10 20:00:47 7.51 6.53 -0.44% MRAM 2025-07-10 21:00:44 0.00 0.00 -0.44% 2025-07-11 MRAM 2025-07-11 05:01:51 7.65 6.03 -0.44% MRAM 2025-07-11 07:01:42 7.57 6.17 -0.44% MRAM 2025-07-11 10:02:31 6.74 6.70 -1.89% MRAM 2025-07-11 11:01:42 6.74 6.71 -1.74% MRAM 2025-07-11 12:02:19 6.68 6.66 -2.32% MRAM 2025-07-11 13:01:48 6.71 6.68 -2.03% MRAM 2025-07-11 14:02:18 6.77 6.75 -1.31% MRAM 2025-07-11 15:01:42 6.77 6.74 -1.31% MRAM 2025-07-11 16:02:18 7.70 6.20 -1.45% MRAM 2025-07-11 17:01:46 0.00 0.00 -1.46% MRAM 2025-07-11 18:02:18 7.57 5.95 -1.46% MRAM 2025-07-11 20:02:24 0.00 0.00 -1.46% 2025-07-14 MRAM 2025-07-14 05:01:42 7.10 4.38 -1.46% MRAM 2025-07-14 07:01:43 7.10 6.09 -1.46% MRAM 2025-07-14 08:02:21 7.10 6.69 -1.46% MRAM 2025-07-14 10:02:25 6.51 6.42 -3.50% MRAM 2025-07-14 11:01:47 6.64 6.58 -1.75% MRAM 2025-07-14 12:02:19 6.66 6.64 -1.17% MRAM 2025-07-14 13:01:44 6.65 6.62 -1.61% MRAM 2025-07-14 14:02:22 6.67 6.65 -1.17% MRAM 2025-07-14 15:01:48 6.65 6.60 -2.19% MRAM 2025-07-14 16:02:18 6.75 6.03 -1.17% MRAM 2025-07-14 17:01:46 7.00 5.64 -1.19% MRAM 2025-07-14 20:02:26 0.00 0.00 -1.19% 2025-07-15 MRAM 2025-07-15 05:01:47 8.43 4.38 -1.19% MRAM 2025-07-15 07:01:52 7.32 5.57 -1.19% MRAM 2025-07-15 08:02:25 7.32 6.10 -1.19% MRAM 2025-07-15 09:01:46 6.73 5.57 -1.19% MRAM 2025-07-15 10:02:26 6.74 6.65 0.74% MRAM 2025-07-15 11:01:52 6.74 6.69 0.89% MRAM 2025-07-15 12:02:24 6.75 6.71 1.34% MRAM 2025-07-15 13:01:51 6.70 6.68 0.74% MRAM 2025-07-15 14:02:20 6.75 6.72 1.34% MRAM 2025-07-15 15:02:21 6.76 6.73 1.48% MRAM 2025-07-15 16:02:21 6.98 6.20 0.74% MRAM 2025-07-15 17:01:44 7.57 5.49 0.75% MRAM 2025-07-15 20:02:25 0.00 0.00 0.75% 2025-07-16 MRAM 2025-07-16 04:02:26 8.00 0.00 0.75% MRAM 2025-07-16 05:01:41 8.00 4.38 0.75% MRAM 2025-07-16 07:01:49 7.57 5.49 0.75% MRAM 2025-07-16 09:01:54 7.57 6.04 0.75% MRAM 2025-07-16 10:02:22 6.64 6.59 -1.05% MRAM 2025-07-16 11:01:48 6.83 6.75 1.95% MRAM 2025-07-16 12:02:28 6.89 6.81 2.26% MRAM 2025-07-16 13:01:50 6.98 6.93 4.06% MRAM 2025-07-16 14:02:22 6.97 6.90 3.61% MRAM 2025-07-16 15:01:47 6.99 6.97 4.51% MRAM 2025-07-16 16:02:24 7.03 4.76 3.46% MRAM 2025-07-16 17:01:54 7.11 5.49 3.44% MRAM 2025-07-16 20:02:18 0.00 0.00 3.44% 2025-07-17 MRAM 2025-07-17 04:02:32 8.00 0.00 3.44% MRAM 2025-07-17 05:03:42 8.00 4.38 3.44% MRAM 2025-07-17 07:01:52 7.76 5.49 3.44% MRAM 2025-07-17 08:02:25 7.76 6.03 3.44% MRAM 2025-07-17 09:01:51 8.00 6.03 3.44% MRAM 2025-07-17 10:02:29 7.00 6.94 0.75% MRAM 2025-07-17 11:01:53 6.99 6.97 0.75% MRAM 2025-07-17 12:02:27 7.02 7.00 1.35% MRAM 2025-07-17 13:01:53 6.96 6.94 0.60% MRAM 2025-07-17 14:02:22 6.94 6.92 0.15% MRAM 2025-07-17 15:01:46 6.93 6.89 -0.30% MRAM 2025-07-17 16:02:30 7.78 6.83 0.45% MRAM 2025-07-17 17:01:59 8.04 6.83 0.43% MRAM 2025-07-17 18:02:23 7.79 6.83 0.43% MRAM 2025-07-17 20:02:23 0.00 0.00 0.43% 2025-07-18 MRAM 2025-07-18 04:02:18 8.00 0.00 0.43% MRAM 2025-07-18 05:01:56 8.00 4.80 0.43% MRAM 2025-07-18 06:02:17 8.00 4.38 0.43% MRAM 2025-07-18 07:01:50 8.00 5.49 0.43%