MetaCap

Everspin Technologies Stock Price History

NASDAQ: MRAMTechnologySemiconductorsUSD

16.45-0.10 (-0.60%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

MRAM price history at a glance

The price history for Everspin Technologies (MRAM) on this page begins on October 3, 2016, when the stock closed at $8.02; it most recently closed at $16.45 on October 5, 2026. The highest price in this record is $51.50, reached on May 11, 2026; the latest close is 68.1% below that peak. Across the 9 complete calendar years in the table, MRAM finished higher in 3 and lower in 6. Its best year was 2021 (+145.7%) and its worst was 2022 (-50.8%).

Over roughly 10 years the share price changed +105.1%, a 7.4% compound annual price return (excluding dividends). In the last 12 months alone, MRAM has gained 55.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2016
$51.50
Date of high
May 11, 2026
Low since 2016
$1.75
Date of low
Mar 9, 2020
52-week high
$51.50
52-week low
$7.35
IPO year
2016
Last close
$16.45

MRAM returns

1 week

-12.64%

1 month

-1.61%

3 months

-10.69%

6 months

+60.33%

Year to date

+77.26%

1 year

+55.04%

3 years

+62.55%

5 years

+173.26%

MRAM price return, excluding dividends.

MRAM annual returns

Calendar-year price returns
YearYear-end closeReturn
202616.45+63.52%
202510.06+55.49%
20246.47-28.43%
20239.04+62.59%
20225.56-50.80%
202111.30+145.65%
20204.60-15.90%
20195.47-6.01%
20185.82-22.40%
20177.50-9.53%
2016*8.29+3.37%

* Partial year: the record begins after the start of 2016; return measured from the first available close.

2026 return is year to date.

MRAM daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
16.9516.9916.2316.45-0.60%
16.8617.1716.0416.55-3.95%
17.2117.3816.8017.23-2.98%
18.3218.5017.7017.76-2.52%
18.8319.0017.9418.22-3.24%
19.0819.7718.7718.83+0.97%
18.5818.8017.9718.65+1.14%
18.7318.8018.2018.44-1.02%
18.5019.3018.2818.63+2.76%
18.1518.5317.8318.13-1.84%
18.1218.9317.5618.47+3.30%
16.5017.9716.3717.88+4.62%
17.3817.5916.8217.09-3.34%
16.7617.7216.7017.68+2.97%
15.9417.3815.6417.17+12.37%
14.9915.3614.9015.28+3.17%
15.1215.2814.8014.81+3.06%
14.7414.8013.9814.37-0.96%
14.9615.1014.1814.51-1.49%
15.2415.3114.6614.73-9.19%
16.2016.5516.0416.22+1.82%
16.1416.6915.9015.93-4.72%
16.5217.4516.5016.72+0.42%
17.0017.3516.5916.65+1.71%
16.1516.4515.9316.37+3.28%
15.8816.1615.4215.85-0.31%
15.8516.1115.5515.90+0.25%
15.6216.0815.3015.86-2.40%
16.3616.9015.9816.25-1.81%
17.2917.2916.3016.55-5.21%
18.5018.5017.1617.46-0.85%
17.3218.0216.9217.61-0.11%
17.0018.8816.8117.63+9.23%
16.5016.5715.9016.14-5.67%
17.2817.3816.4017.11+0.82%
17.1017.7516.6616.97-2.69%
18.9118.9116.8417.44-5.47%
18.5119.4917.4418.45-7.05%
19.8420.1518.9619.85+5.14%
17.0518.9117.0418.88+12.18%
16.8417.5316.5716.83-1.35%
17.1417.8917.0017.06+3.77%
16.3416.5415.8116.44+3.20%
16.9017.1115.7715.93-4.27%
16.4116.8715.5516.64+6.33%
15.5816.6115.0515.65-3.04%
16.9617.4415.9916.14-7.35%
18.1518.3016.7017.42+12.75%
14.2515.6114.0015.45+6.33%
15.1615.6614.1514.53+0.48%
13.6014.5113.6014.46+11.83%
13.9514.1912.8712.93-7.44%
14.4014.4013.2613.97-6.56%
15.4715.7814.4814.95-0.93%
16.2016.3414.8515.09-9.10%
15.3417.0615.3416.60+3.36%
15.5016.8215.3016.06+0.19%
15.4416.1915.0516.03+11.09%
15.0015.1114.3214.43-0.82%
13.9714.8813.4814.55-0.85%
15.7415.9514.4414.68-10.52%
17.7517.8915.9416.40-6.23%
17.9318.0317.1017.49+3.31%
17.6617.7216.7516.93-8.09%
17.8718.7617.6218.42+1.54%
18.0818.8017.7518.14+4.31%
17.4718.1716.5317.39-1.64%
18.7518.9317.2817.68-9.89%
19.6521.0819.5019.62+2.51%
22.2722.4518.7219.14-14.32%
22.7623.4422.0822.34-7.61%
22.2724.4122.1924.18+7.32%
21.1722.7120.2422.53+3.59%
20.9322.1620.8021.75-0.41%
22.8022.9920.3521.84+2.06%
22.7122.7820.7021.40-5.10%
23.3424.7822.4022.55-11.67%
28.2928.8524.4725.53-5.83%
27.0827.8525.9727.11+5.57%
27.5127.5125.0125.68-1.83%
28.4328.7626.1126.16-6.07%
26.8228.9426.0127.85+14.09%
24.5525.4523.3024.41+0.87%
23.5724.2322.3924.20+5.86%
22.3824.8422.3722.86-1.80%
25.2625.9721.2523.28-4.20%
25.0525.1023.8024.30+2.70%
27.0027.2123.6223.66-16.75%
27.1829.4826.5728.42-0.53%
30.0031.3127.7528.57-5.11%
29.1033.2129.1030.110.00%
26.1331.8025.5430.11+14.14%
31.3531.7326.0326.38-15.61%
30.0332.3028.3031.26+4.30%
31.8934.3628.8529.97-8.35%
34.4034.6929.6132.70-2.91%
32.1136.7430.0033.68+3.79%
30.6332.8829.5932.45+12.13%
32.6032.6528.2028.94-8.76%
31.0034.0029.5031.72-4.89%
38.6638.6631.3133.35-11.23%
38.0040.0036.2337.57-7.53%
41.3942.4737.6840.63-2.00%
50.2151.5041.3041.46-5.79%
36.4744.5034.0344.01+10.41%
36.1044.6733.6639.86+47.68%
22.1827.6321.6526.99+25.48%
21.4822.2820.3021.51-0.23%
19.1421.9918.5021.56+13.18%
18.8119.6617.4819.05+1.60%
21.4221.5018.7118.75-12.75%
18.3022.6918.1921.49+17.56%
18.0619.7116.5018.28+38.59%
13.1613.4312.3813.19+3.53%
13.2113.7512.3812.74-7.75%
14.4014.4213.3513.81-1.85%
13.0914.3912.7514.07+11.49%
12.9313.2212.3612.62-2.40%
12.8813.2012.6312.93+3.03%
12.6013.0112.5012.55+0.88%
12.3012.6512.0712.44+0.57%
12.2512.6012.0412.37+1.98%
11.9812.2711.8812.13+2.71%
11.6211.9511.3611.81+1.81%
11.7811.9211.2811.60+4.41%
10.2611.2410.1611.11+8.28%
10.2310.4110.0610.26+1.08%
9.7510.389.6610.15+4.10%
9.899.979.599.75+4.73%
9.459.619.219.31-2.00%
9.509.639.169.50+0.21%
8.809.528.739.48+3.04%
9.059.308.989.20+4.66%
8.378.808.368.79+7.72%
8.948.998.008.16-7.59%
8.959.188.798.83-2.32%
9.509.539.019.04-7.00%
9.459.889.289.72+4.63%
9.029.558.999.29+1.86%
9.039.288.939.12+4.23%
9.459.508.718.75-7.41%
9.149.538.959.45+1.18%
9.309.569.209.34+0.43%
9.069.499.069.30+2.65%
9.039.228.999.06+2.72%
9.029.328.808.82-1.23%
9.099.198.818.93-2.40%
9.129.448.969.150.00%
9.149.459.019.15+0.11%
8.549.198.369.14+4.34%
8.709.078.598.76-3.89%
9.9710.018.919.12-15.52%
10.7511.1710.4510.79+1.70%
10.9211.0510.3310.61-6.85%
10.4511.4410.3011.39+5.46%
10.9611.1310.7410.80-3.57%
11.4111.4310.8611.20-2.01%
11.2211.6811.1011.43+3.25%
10.7611.4810.7611.07+2.98%
10.8211.0010.5410.75-2.18%
10.9611.7110.8410.99-0.72%
10.9911.0910.8011.07-0.36%
10.9311.4110.5711.11+1.83%
10.8010.9210.2610.91-1.09%
10.9011.3910.7011.03+0.64%
11.2211.4810.6910.96-1.26%
11.6211.6510.8211.10-2.80%
11.2411.7211.0111.42+0.88%
10.9111.6010.6111.32+3.66%
10.2011.0010.0110.92+9.53%
10.2410.449.849.97-5.14%
10.9311.2510.1510.51-4.37%
12.7913.1010.1810.99-16.99%
12.7314.1512.6013.24+1.92%
14.8415.9312.8812.99-2.99%
13.0213.4912.4313.39+2.14%
14.3414.4813.0513.11-6.56%
13.2614.1312.9614.03+6.69%
13.9014.5712.9013.15-7.07%
15.4315.5013.7814.15-8.24%
16.7917.2415.0015.42-4.10%
14.7716.2514.3916.08+9.61%
13.4315.7512.7714.67+10.80%
12.3013.4712.3013.24+9.15%
11.6412.3811.5312.13+6.40%
12.1412.1711.2611.40-6.17%
11.4712.8111.4312.15+6.86%
12.1512.3011.1111.37-5.41%
11.9012.1011.5112.02+1.43%
11.9212.4811.5111.85-1.09%
12.0612.7011.7211.98-0.66%
10.7213.0010.5612.06+13.24%
10.0710.8310.0710.65+5.86%
9.4510.119.3510.06+8.41%
9.369.399.249.28-0.85%
9.189.589.169.36+2.52%
9.289.409.039.13-2.67%
9.359.389.109.38+0.86%
9.439.489.169.30-0.85%
9.139.559.139.38+1.96%
9.109.488.979.20+2.91%
8.909.088.818.94+0.56%
8.789.078.788.89+5.33%
8.888.998.388.44-4.42%
8.889.018.688.83-1.89%
9.309.358.969.00-1.75%
9.739.749.109.16-5.76%
9.219.739.089.72+4.07%
9.529.529.239.34-1.79%
9.189.558.969.51+3.71%
8.949.248.869.17+5.77%
8.708.928.628.67+0.81%
8.428.738.408.60+2.02%
8.208.448.088.43+2.80%
7.968.387.968.20+3.93%
8.008.077.877.89-1.62%
7.948.077.888.02+2.04%
7.818.027.777.86+1.16%
7.697.907.487.77+0.26%
7.537.817.527.75+3.33%
7.707.757.357.50-2.22%
8.308.427.557.67-3.40%
8.098.207.917.94-0.63%
8.158.307.967.99-1.96%
8.238.358.038.15-1.81%
8.238.478.158.30-2.35%
8.808.888.418.50-5.45%
9.299.298.888.99-2.18%
9.269.349.079.19-2.03%
9.399.779.219.38+4.16%
8.629.108.509.01+3.27%
9.509.768.308.72-17.19%
9.8710.819.8710.53+6.90%
10.2410.349.859.85-5.83%
10.7310.7810.2410.46-1.32%
10.6010.8510.4610.60+1.73%
10.7010.7710.3710.42-3.96%
10.6411.1710.5410.85+3.43%
10.6310.7310.4710.49-1.13%
10.7710.9010.4710.61-0.09%
10.7010.7710.4210.62+2.91%
9.8710.359.8410.32+4.77%
10.3010.369.469.85-6.10%
10.4210.5510.2710.490.00%
10.0610.809.9010.49+6.17%
10.6610.699.839.88-8.98%
12.0112.0310.7010.86-8.93%
11.2012.1511.1111.92+9.26%
11.0511.3810.7810.91-4.13%
10.7811.4510.6211.38+7.26%
11.5711.7210.6010.61—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MRAM chart for longer ranges.