NASDAQ:MRAM | Historical Stock Price | EVERSPIN TECHNOLOGIES INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-10-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.10$3.90$7.23$13.42$24.90$46.212016-10-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.60$4.60186,700——
2020-12-30$4.60$4.60267,100——
2020-12-29$4.50$4.50320,800——
2020-12-28$4.73$4.73279,000——
2020-12-24$4.64$4.64133,500——
2020-12-23$4.56$4.56293,200——
2020-12-22$4.47$4.47353,900——
2020-12-21$4.47$4.47375,000——
2020-12-18$4.44$4.44277,000——
2020-12-17$4.68$4.68313,500——
2020-12-16$4.76$4.76985,000——
2020-12-15$5.67$5.67133,800——
2020-12-14$5.61$5.61237,900——
2020-12-11$5.30$5.30132,800——
2020-12-10$5.24$5.24243,200——
2020-12-09$5.13$5.13248,100——
2020-12-08$5.30$5.30191,900——
2020-12-07$5.35$5.35195,200——
2020-12-04$5.30$5.30149,900——
2020-12-03$5.30$5.30152,100——
2020-12-02$5.35$5.35277,700——
2020-12-01$5.33$5.33248,000——
2020-11-30$5.46$5.46289,500——
2020-11-27$5.60$5.60148,500——
2020-11-25$5.75$5.75232,000——
2020-11-24$5.87$5.87157,700——
2020-11-23$6.18$6.18174,600——
2020-11-20$5.78$5.78145,300——
2020-11-19$5.75$5.75237,700——
2020-11-18$5.77$5.77179,100——
2020-11-17$5.75$5.75228,200——
2020-11-16$5.89$5.89165,900——
2020-11-13$5.85$5.85173,700——
2020-11-12$5.85$5.85253,100——
2020-11-11$6.05$6.05229,000——
2020-11-10$6.12$6.12171,000——
2020-11-09$6.37$6.37400,900——
2020-11-06$6.14$6.14733,500——
2020-11-05$8.00$8.00411,700——
2020-11-04$7.84$7.84135,000——
2020-11-03$7.49$7.4999,100——
2020-11-02$7.35$7.35105,600——
2020-10-30$7.35$7.35128,000——
2020-10-29$7.91$7.91175,700——
2020-10-28$7.24$7.24137,000——
2020-10-27$7.19$7.19139,700——
2020-10-26$7.33$7.33377,700——
2020-10-23$7.79$7.79111,100——
2020-10-22$7.61$7.61105,200——
2020-10-21$7.81$7.81188,300——
2020-10-20$7.92$7.92226,200——
2020-10-19$7.63$7.63227,300——
2020-10-16$7.18$7.18110,800——
2020-10-15$6.87$6.87109,900——
2020-10-14$7.11$7.11117,300——
2020-10-13$6.87$6.8780,400——
2020-10-12$6.94$6.94125,200——
2020-10-09$6.70$6.70132,700——
2020-10-08$6.85$6.85255,500——
2020-10-07$6.15$6.15110,700——
2020-10-06$5.92$5.92126,600——
2020-10-05$5.89$5.8997,500——
2020-10-02$5.78$5.78120,400——
2020-10-01$5.89$5.8972,800——
2020-09-30$5.67$5.67110,800——
2020-09-29$5.77$5.7793,900——
2020-09-28$5.47$5.4772,600——
2020-09-25$5.09$5.09107,200——
2020-09-24$5.20$5.2090,600——
2020-09-23$5.33$5.3364,000——
2020-09-22$5.52$5.5243,000——
2020-09-21$5.52$5.5279,300——
2020-09-18$5.56$5.5684,400——
2020-09-17$5.65$5.6564,300——
2020-09-16$5.72$5.7268,100——
2020-09-15$5.73$5.7392,200——
2020-09-14$5.48$5.4893,800——
2020-09-11$5.39$5.3985,900——
2020-09-10$5.41$5.41124,900——
2020-09-09$5.46$5.46138,500——
2020-09-08$5.19$5.19136,400——
2020-09-04$5.23$5.23249,700——
2020-09-03$5.36$5.36307,000——
2020-09-02$5.88$5.88185,000——
2020-09-01$5.82$5.82182,200——
2020-08-31$5.81$5.81210,200——
2020-08-28$5.84$5.84162,500——
2020-08-27$5.82$5.82250,700——
2020-08-26$6.06$6.06267,600——
2020-08-25$6.05$6.05319,100——
2020-08-24$6.09$6.09565,400——
2020-08-21$5.52$5.52335,500——
2020-08-20$5.58$5.58474,600——
2020-08-19$6.09$6.09781,100——
2020-08-18$5.38$5.38359,200——
2020-08-17$5.20$5.20280,800——
2020-08-14$5.41$5.41238,700——
2020-08-13$5.24$5.24340,300——
2020-08-12$5.30$5.30325,900——
2020-08-11$5.18$5.18423,300——
2020-08-10$5.36$5.36977,400——
2020-08-07$6.35$6.351,397,800——
2020-08-06$8.55$8.55247,900——
2020-08-05$8.56$8.56209,900——
2020-08-04$8.77$8.77211,900——
2020-08-03$8.70$8.70195,000——
2020-07-31$8.39$8.39296,000——
2020-07-30$8.26$8.26333,600——
2020-07-29$7.49$7.49215,500——
2020-07-28$7.24$7.2461,900——
2020-07-27$7.33$7.33123,700——
2020-07-24$7.20$7.20159,700——
2020-07-23$7.26$7.26179,600——
2020-07-22$7.63$7.6392,800——
2020-07-21$7.46$7.46185,900——
2020-07-20$7.87$7.87166,100——
2020-07-17$7.53$7.53308,100——
2020-07-16$7.19$7.1976,600——
2020-07-15$7.10$7.10103,400——
2020-07-14$7.23$7.2368,800——
2020-07-13$6.82$6.82170,900——
2020-07-10$7.20$7.20138,300——
2020-07-09$7.24$7.24155,900——
2020-07-08$7.25$7.25133,100——
2020-07-07$6.94$6.94176,400——
2020-07-06$6.83$6.83106,200——
2020-07-02$6.89$6.89147,700——
2020-07-01$6.89$6.89138,500——
2020-06-30$7.02$7.02333,000——
2020-06-29$6.53$6.53220,500——
2020-06-26$6.31$6.3195,900——
2020-06-25$6.42$6.42116,100——
2020-06-24$6.63$6.63171,100——
2020-06-23$6.92$6.9272,600——
2020-06-22$6.97$6.9795,100——
2020-06-19$6.60$6.60236,100——
2020-06-18$6.99$6.99177,200——
2020-06-17$6.83$6.83178,900——
2020-06-16$6.93$6.93264,000——
2020-06-15$6.79$6.79213,000——
2020-06-12$6.56$6.56136,900——
2020-06-11$6.53$6.53319,000——
2020-06-10$7.10$7.10302,700——
2020-06-09$7.57$7.57571,800——
2020-06-08$6.89$6.89126,200——
2020-06-05$6.99$6.99312,200——
2020-06-04$6.34$6.3496,300——
2020-06-03$6.32$6.32204,400——
2020-06-02$5.99$5.99197,300——
2020-06-01$5.96$5.96142,400——
2020-05-29$5.89$5.89142,200——
2020-05-28$6.02$6.02215,900——
2020-05-27$6.44$6.44491,200——
2020-05-26$6.61$6.61674,300——
2020-05-22$6.69$6.69232,800——
2020-05-21$6.64$6.64180,200——
2020-05-20$6.48$6.48216,500——
2020-05-19$6.11$6.11264,300——
2020-05-18$6.49$6.49673,400——
2020-05-15$5.55$5.55202,800——
2020-05-14$5.70$5.70273,400——
2020-05-13$5.31$5.31500,500——
2020-05-12$5.67$5.67703,900——
2020-05-11$5.74$5.742,400,900——
2020-05-08$4.86$4.8620,892,800——
2020-05-07$3.20$3.2084,900——
2020-05-06$3.18$3.1894,200——
2020-05-05$3.31$3.3171,600——
2020-05-04$3.39$3.3975,000——
2020-05-01$3.24$3.24261,200——
2020-04-30$3.77$3.77439,800——
2020-04-29$2.95$2.95341,900——
2020-04-28$2.69$2.6996,200——
2020-04-27$2.70$2.70115,300——
2020-04-24$2.70$2.7097,400——
2020-04-23$2.65$2.6573,300——
2020-04-22$2.55$2.5572,800——
2020-04-21$2.62$2.6270,900——
2020-04-20$2.68$2.68209,600——
2020-04-17$2.70$2.70331,000——
2020-04-16$2.60$2.6045,600——
2020-04-15$2.65$2.65106,500——
2020-04-14$2.70$2.70111,000——
2020-04-13$2.66$2.66130,900——
2020-04-09$2.62$2.62231,900——
2020-04-08$2.54$2.54132,400——
2020-04-07$2.56$2.5683,100——
2020-04-06$2.68$2.68106,600——
2020-04-03$2.48$2.4880,700——
2020-04-02$2.45$2.4574,700——
2020-04-01$2.21$2.2190,000——
2020-03-31$2.62$2.6289,500——
2020-03-30$2.62$2.62106,200——
2020-03-27$2.93$2.9385,200——
2020-03-26$3.00$3.00159,800——
2020-03-25$2.50$2.50152,400——
2020-03-24$2.23$2.23141,100——
2020-03-23$2.17$2.17185,200——
2020-03-20$2.38$2.38119,800——
2020-03-19$2.41$2.4185,900——
2020-03-18$2.30$2.30174,000——
2020-03-17$2.59$2.59363,500——
2020-03-16$2.54$2.54181,100——
2020-03-13$2.55$2.55418,000——
2020-03-12$2.64$2.641,475,600——
2020-03-11$2.25$2.25162,800——
2020-03-10$2.33$2.33148,600——
2020-03-09$2.34$2.34446,500——
2020-03-06$2.52$2.52586,200——
2020-03-05$3.38$3.38110,400——
2020-03-04$3.77$3.7788,800——
2020-03-03$3.65$3.65167,300——
2020-03-02$3.70$3.70118,700——
2020-02-28$3.70$3.7082,100——
2020-02-27$3.63$3.63165,900——
2020-02-26$3.59$3.59305,700——
2020-02-25$3.81$3.81114,200——
2020-02-24$4.09$4.0991,000——
2020-02-21$4.12$4.12145,700——
2020-02-20$4.44$4.44200,300——
2020-02-19$4.17$4.17340,400——
2020-02-18$3.91$3.9172,400——
2020-02-14$3.79$3.7991,500——
2020-02-13$3.90$3.9091,200——
2020-02-12$4.00$4.00130,700——
2020-02-11$3.92$3.92302,000——
2020-02-10$4.02$4.02196,300——
2020-02-07$4.47$4.47123,800——
2020-02-06$4.59$4.5964,700——
2020-02-05$4.71$4.7168,600——
2020-02-04$4.76$4.7644,800——
2020-02-03$4.77$4.7765,200——
2020-01-31$4.78$4.7833,100——
2020-01-30$4.91$4.9196,800——
2020-01-29$5.00$5.0060,600——
2020-01-28$5.00$5.0097,000——
2020-01-27$4.81$4.81233,900——
2020-01-24$5.24$5.2466,200——
2020-01-23$5.25$5.2584,700——
2020-01-22$5.29$5.29316,100——
2020-01-21$5.01$5.0195,300——
2020-01-17$5.04$5.0453,600——
2020-01-16$4.96$4.96119,400——
2020-01-15$5.00$5.00114,700——
2020-01-14$5.00$5.00164,300——
2020-01-13$5.44$5.4458,900——
2020-01-10$5.44$5.4426,200——
2020-01-09$5.29$5.2930,200——
2020-01-08$5.32$5.3246,500——
2020-01-07$5.47$5.4749,900——
2020-01-06$5.49$5.4928,400——
2020-01-03$5.47$5.4758,600——
2020-01-02$5.48$5.48101,400——