Everspin Technologies, Inc.
MRAMNASDAQTechnology● Active
$24.37
+$0.71(+3.00%)
Market Cap$571417451
P/E Ratio—
52W High$51.5
52W Low$5.64
Everspin Technologies, Inc.（MRAM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mram · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$51.50
May 13, 2026
-52.6% from here
5-Year Low5Y
$4.34
Apr 8, 2025
+462.4% from low
IPO Priceadj.
$8.02
Oct 7, 2016
+204.4% since IPO
1 Year Ago
$6.17
Jun 9, 2025
+295.6% in 1Y
5 Years Ago
$6.40
Jun 8, 2021
+281.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MRAM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.09 | $25.10 | $23.80 | $24.42 | $24.42 | 1.0M | -2.67% |
| Jun 5, 2026 | $27.00 | $27.21 | $23.62 | $23.66 | $23.66 | 2.6M | -12.37% |
| Jun 4, 2026 | $27.18 | $29.48 | $26.57 | $28.42 | $28.42 | 1.5M | +4.56% |
| Jun 3, 2026 | $30.00 | $31.31 | $27.75 | $28.57 | $28.57 | 2.9M | -4.77% |
| Jun 2, 2026 | $29.10 | $33.21 | $29.10 | $30.11 | $30.11 | 3.8M | +3.47% |
| Jun 1, 2026 | $26.13 | $31.80 | $25.54 | $30.11 | $30.11 | 4.8M | +15.23% |
| May 29, 2026 | $31.35 | $31.73 | $26.03 | $26.38 | $26.38 | 5.7M | -15.85% |
| May 28, 2026 | $30.03 | $32.30 | $28.30 | $31.26 | $31.26 | 3.9M | +4.10% |
| May 27, 2026 | $31.89 | $34.36 | $28.85 | $29.97 | $29.97 | 5.7M | -6.02% |
| May 26, 2026 | $34.40 | $34.69 | $29.61 | $32.70 | $32.70 | 7.5M | -4.94% |
| May 22, 2026 | $32.11 | $36.74 | $30.00 | $33.68 | $33.68 | 6.3M | +4.89% |
| May 21, 2026 | $30.63 | $32.88 | $29.59 | $32.45 | $32.45 | 3.6M | +5.94% |
| May 20, 2026 | $32.60 | $32.65 | $28.20 | $28.94 | $28.94 | 4.5M | -11.23% |
| May 19, 2026 | $31.00 | $34.00 | $29.50 | $31.72 | $31.72 | 4.6M | +2.32% |
| May 18, 2026 | $38.66 | $38.66 | $31.31 | $33.35 | $33.35 | 5.7M | -13.74% |
| May 15, 2026 | $38.00 | $40.00 | $36.23 | $37.57 | $37.57 | 4.4M | -1.13% |
| May 14, 2026 | $41.39 | $42.47 | $37.68 | $40.63 | $40.63 | 6.9M | -1.84% |
| May 13, 2026 | $50.21 | $51.50 | $41.30 | $41.46 | $41.46 | 15.7M | -17.43% |
| May 12, 2026 | $36.47 | $44.50 | $34.03 | $44.01 | $44.01 | 14.0M | +20.67% |
| May 11, 2026 | $36.10 | $44.67 | $33.66 | $39.86 | $39.86 | 28.0M | +10.42% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MRAM
Jan 1 → Dec 31 · 6 years2026+158.4%$9.45 → $24.42
+158.4%
2025+44.3%$6.43 → $9.28
+44.3%
2024-29.0%$9.00 → $6.39
-29.0%
2023+64.1%$5.51 → $9.04
+64.1%
2022-51.8%$11.54 → $5.56
-51.8%
2021+74.9%$6.46 → $11.30
+74.9%
Best Year2026 · +158.4%
Worst Year2022 · -51.8%
Positive Years4 / 6
Avg Annual Return+43.5%
6Y Total Return+278.0%
6Y CAGR~+24.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.86+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$302.88+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.31+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.89+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$394.85+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$947.00+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$491.19+0.00%
Mkt Cap $800.9B
ASML Holding N.V.
ASML
$1,752.07+0.00%
Mkt Cap $675.3B
Oracle Corporation
ORCL
$212.84+0.00%
Mkt Cap $612.2B
Intel Corporation
INTC
$111.93+0.00%
Mkt Cap $562.6BWhat If You Invested in MRAM?
If you invested $1,000 in MRAM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,044
Total Return+204.4%
CAGR~+11.8% / yr
Profit+$2,044
Based on Oct 7, 2016 · $8.02Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Everspin Technologies, Inc.（MRAM）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $24.41。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MRAM 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MRAM 历史股价FMP 日线复权 OHLCV