MRAM
Everspn Technlgs (MRAM)
NASDAQ
$27.25-$2.86 (-9.50%)
Price as of Jun 03, 2026 7:58 PM EDT
  • $618.5M
    Market Cap
  • 422.74%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    +60.59%
    Low Price$18.75
    High Price$44.01
  • 3 Months
    +230.33%
    Low Price$8.16
    High Price$44.01
  • 1 Year
    +422.74%
    Low Price$5.71
    High Price$44.01
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
29.10
33.21
29.10
30.11
0.00%
3,794,771
06/01/2026
26.13
31.80
25.54
30.11
+14.14%
4,776,270
05/29/2026
31.35
31.73
26.03
26.38
-15.61%
5,722,246
05/28/2026
30.03
32.30
28.30
31.26
+4.30%
3,902,528
05/27/2026
31.89
34.36
28.85
29.97
-8.35%
5,707,682
05/26/2026
34.40
34.69
29.61
32.70
-2.91%
7,527,287
05/22/2026
32.11
36.74
30.00
33.68
+3.79%
6,333,310
05/21/2026
30.63
32.88
29.59
32.45
+12.13%
3,609,611
05/20/2026
32.60
32.65
28.20
28.94
-8.76%
4,537,031
05/19/2026
31.00
34.00
29.50
31.72
-4.89%
4,587,192
05/18/2026
38.66
38.66
31.31
33.35
-11.23%
5,669,640
05/15/2026
38.00
40.00
36.23
37.57
-7.53%
4,435,204
05/14/2026
41.39
42.47
37.68
40.63
-2.00%
6,933,998
05/13/2026
50.21
51.50
41.30
41.46
-5.79%
15,669,730
05/12/2026
36.47
44.50
34.03
44.01
+10.41%
14,008,373
05/11/2026
36.10
44.67
33.66
39.86
+47.68%
28,023,419
05/08/2026
22.17
27.63
21.65
26.99
+25.48%
6,266,582
05/07/2026
21.48
22.28
20.30
21.51
-0.23%
2,827,851
05/06/2026
19.14
21.99
18.50
21.56
+13.18%
3,362,215
05/05/2026
18.81
19.66
17.48
19.05
+1.60%
2,891,061
05/04/2026
21.42
21.50
18.71
18.75
-12.75%
4,054,844
05/01/2026
18.30
22.69
18.19
21.49
+17.56%
4,693,373
04/30/2026
18.06
19.71
16.50
18.28
+38.59%
14,317,280
04/29/2026
13.16
13.43
12.38
13.19
+3.53%
937,760
04/29/2026
$0.11 Earnings
04/28/2026
13.21
13.75
12.38
12.74
-7.75%
714,861
04/27/2026
14.40
14.42
13.35
13.81
-1.85%
856,791
04/24/2026
13.09
14.39
12.75
14.07
+11.49%
1,366,396
04/23/2026
12.93
13.22
12.36
12.62
-2.40%
569,601
04/22/2026
12.88
13.20
12.63
12.93
+3.03%
390,455
04/21/2026
12.60
13.01
12.50
12.55
+0.88%
390,734
04/20/2026
12.30
12.65
12.07
12.44
+0.57%
358,653
04/17/2026
12.25
12.60
12.04
12.37
+1.98%
366,951
04/16/2026
11.98
12.27
11.88
12.13
+2.71%
454,096
04/15/2026
11.62
11.95
11.36
11.81
+1.81%
364,839
04/14/2026
11.78
11.92
11.28
11.60
+4.41%
639,281
04/13/2026
10.26
11.24
10.16
11.11
+8.28%
868,597
04/10/2026
10.23
10.41
10.06
10.26
+1.08%
479,795
04/09/2026
9.75
10.38
9.66
10.15
+4.10%
584,724
04/08/2026
9.89
9.97
9.59
9.75
+4.73%
281,815
04/07/2026
9.45
9.61
9.21
9.31
-2.00%
184,446
04/06/2026
9.50
9.63
9.16
9.50
+0.21%
235,101
04/02/2026
8.80
9.52
8.73
9.48
+3.04%
288,001
04/01/2026
9.05
9.30
8.98
9.20
+4.66%
225,728
03/31/2026
8.37
8.80
8.35
8.79
+7.72%
233,803
03/30/2026
8.94
8.99
8.00
8.16
-7.59%
314,811
03/27/2026
8.95
9.18
8.79
8.83
-2.32%
242,358
03/26/2026
9.50
9.53
9.01
9.04
-7.00%
177,522
03/25/2026
9.45
9.88
9.28
9.72
+4.63%
392,489
03/24/2026
9.02
9.55
8.99
9.29
+1.86%
442,426
03/23/2026
9.03
9.28
8.93
9.12
+4.23%
188,961
03/20/2026
9.45
9.50
8.71
8.75
-7.41%
481,088
03/19/2026
9.14
9.53
8.95
9.45
+1.18%
199,199
03/18/2026
9.30
9.56
9.20
9.34
+0.43%
314,842
03/17/2026
9.06
9.49
9.06
9.30
+2.65%
261,645
03/16/2026
9.03
9.22
8.99
9.06
+2.72%
210,684
03/13/2026
9.02
9.32
8.80
8.82
-1.23%
347,751
03/12/2026
9.09
9.19
8.81
8.93
-2.40%
256,359
03/11/2026
9.12
9.44
8.96
9.15
0.00%
382,143
03/10/2026
9.14
9.45
9.01
9.15
+0.11%
553,696
03/09/2026
8.54
9.19
8.36
9.14
+4.34%
607,184
03/06/2026
8.70
9.07
8.59
8.76
-3.89%
740,726
03/05/2026
9.97
10.01
8.91
9.12
-15.52%
1,556,614
03/04/2026
10.75
11.17
10.45
10.79
+1.70%
754,954
03/04/2026
$0.11 Earnings
03/03/2026
10.92
11.05
10.33
10.61
-6.85%
401,895
03/02/2026
10.45
11.44
10.30
11.39
+5.46%
575,484
02/27/2026
10.96
11.13
10.74
10.80
-3.57%
564,407
02/26/2026
11.41
11.43
10.86
11.20
-2.01%
273,218
02/25/2026
11.22
11.68
11.10
11.43
+3.25%
395,890
02/24/2026
10.76
11.48
10.76
11.07
+2.98%
439,197
02/23/2026
10.82
11.00
10.54
10.75
-2.18%
317,782
02/20/2026
10.96
11.71
10.84
10.99
-0.72%
396,731
02/19/2026
10.99
11.09
10.80
11.07
-0.36%
255,845
02/18/2026
10.93
11.41
10.57
11.11
+1.83%
536,851
02/17/2026
10.80
10.92
10.26
10.91
-1.09%
440,328
02/13/2026
10.90
11.39
10.70
11.03
+0.64%
294,002
02/12/2026
11.22
11.48
10.69
10.96
-1.26%
618,389
02/11/2026
11.62
11.65
10.82
11.10
-2.80%
497,152
02/10/2026
11.24
11.72
11.01
11.42
+0.88%
682,300
02/09/2026
10.91
11.60
10.61
11.32
+3.66%
609,519
02/06/2026
10.20
11.00
10.01
10.92
+9.53%
823,110
02/05/2026
10.24
10.44
9.84
9.97
-5.14%
708,667
02/04/2026
10.93
11.25
10.15
10.51
-4.37%
947,755
02/03/2026
12.79
13.10
10.18
10.99
-16.99%
2,508,970
02/02/2026
12.73
14.15
12.60
13.24
+1.92%
1,036,133
01/30/2026
14.84
15.93
12.88
12.99
-2.99%
2,985,666
01/29/2026
13.02
13.49
12.43
13.39
+2.14%
1,147,459
01/28/2026
14.34
14.48
13.05
13.11
-6.56%
939,143
01/27/2026
13.26
14.13
12.96
14.03
+6.69%
1,009,577
01/26/2026
13.90
14.57
12.90
13.15
-7.07%
1,438,451
01/23/2026
15.43
15.50
13.78
14.15
-8.24%
1,565,050
01/22/2026
16.79
17.24
15.00
15.42
-4.10%
2,286,928
01/21/2026
14.77
16.25
14.39
16.08
+9.61%
2,926,584
01/20/2026
13.43
15.75
12.77
14.67
+10.80%
1,803,763
01/16/2026
12.30
13.47
12.30
13.24
+9.15%
889,915
01/15/2026
11.64
12.38
11.53
12.13
+6.40%
463,350
01/14/2026
12.14
12.17
11.26
11.40
-6.17%
385,450
01/13/2026
11.47
12.81
11.43
12.15
+6.86%
633,764
01/12/2026
12.15
12.30
11.11
11.37
-5.41%
641,564