MRAM
Everspn Technlgs (MRAM)
NASDAQ
$16.21-$0.02 (-0.09%)
Price as of Sep 11, 2026 7:47 PM EDT
  • $395.0M
    Market Cap
  • 138.88%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -1.34%
    Low Price$15.85
    High Price$19.85
  • 3 Months
    -32.98%
    Low Price$12.93
    High Price$27.85
  • 1 Year
    +138.88%
    Low Price$6.79
    High Price$44.01
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
16.20
16.55
16.04
16.22
+1.82%
667,002
09/10/2026
16.14
16.69
15.90
15.93
-4.72%
615,872
09/09/2026
16.52
17.45
16.50
16.72
+0.42%
872,523
09/08/2026
17.00
17.35
16.59
16.65
+1.71%
873,607
09/04/2026
16.15
16.45
15.93
16.37
+3.28%
729,438
09/03/2026
15.88
16.16
15.42
15.85
-0.31%
573,372
09/02/2026
15.85
16.11
15.55
15.90
+0.25%
596,723
09/01/2026
15.62
16.08
15.30
15.86
-2.40%
1,046,873
08/31/2026
16.36
16.90
15.98
16.25
-1.81%
589,201
08/28/2026
17.29
17.29
16.30
16.55
-5.21%
863,202
08/27/2026
18.50
18.50
17.16
17.46
-0.85%
724,600
08/26/2026
17.32
18.02
16.92
17.61
-0.11%
978,336
08/25/2026
17.00
18.88
16.81
17.63
+9.23%
1,924,778
08/24/2026
16.50
16.57
15.90
16.14
-5.67%
1,026,404
08/21/2026
17.28
17.38
16.40
17.11
+0.82%
893,794
08/20/2026
17.10
17.75
16.66
16.97
-2.69%
1,105,376
08/19/2026
18.91
18.91
16.84
17.44
-5.47%
1,540,515
08/18/2026
18.51
19.49
17.44
18.45
-7.05%
1,990,976
08/17/2026
19.84
20.15
18.96
19.85
+5.14%
1,975,248
08/14/2026
17.05
18.91
17.04
18.88
+12.18%
1,569,722
08/13/2026
16.84
17.53
16.57
16.83
-1.35%
1,030,744
08/12/2026
17.14
17.89
17.00
17.06
+3.77%
1,218,754
08/11/2026
16.34
16.54
15.81
16.44
+3.20%
561,315
08/10/2026
16.90
17.11
15.77
15.93
-4.27%
1,006,998
08/07/2026
16.41
16.87
15.55
16.64
+6.33%
1,597,184
08/06/2026
15.58
16.61
15.05
15.65
-3.04%
1,834,057
08/05/2026
16.96
17.44
15.99
16.14
-7.35%
2,729,212
08/05/2026
$0.11 Earnings
08/04/2026
18.15
18.30
16.70
17.42
+12.75%
2,365,442
08/03/2026
14.25
15.61
14.00
15.45
+6.33%
927,377
07/31/2026
15.16
15.66
14.15
14.53
+0.48%
990,995
07/30/2026
13.60
14.51
13.60
14.46
+11.83%
962,234
07/29/2026
13.95
14.19
12.87
12.93
-7.44%
1,036,129
07/28/2026
14.40
14.40
13.26
13.97
-6.56%
1,032,403
07/27/2026
15.47
15.78
14.48
14.95
-0.93%
755,123
07/24/2026
16.20
16.34
14.85
15.09
-9.10%
1,128,230
07/23/2026
15.34
17.06
15.34
16.60
+3.36%
1,213,662
07/22/2026
15.50
16.82
15.30
16.06
+0.19%
1,585,878
07/21/2026
15.44
16.19
15.05
16.03
+11.09%
1,035,146
07/20/2026
15.00
15.11
14.32
14.43
-0.82%
905,793
07/17/2026
13.97
14.88
13.48
14.55
-0.85%
1,207,552
07/16/2026
15.74
15.95
14.44
14.68
-10.52%
1,962,436
07/15/2026
17.75
17.89
15.94
16.40
-6.23%
962,878
07/14/2026
17.93
18.03
17.10
17.49
+3.31%
665,170
07/13/2026
17.66
17.72
16.75
16.93
-8.09%
855,447
07/10/2026
17.87
18.76
17.62
18.42
+1.54%
900,495
07/09/2026
18.08
18.80
17.75
18.14
+4.31%
1,300,871
07/08/2026
17.47
18.17
16.53
17.39
-1.64%
1,266,246
07/07/2026
18.75
18.93
17.28
17.68
-9.89%
1,641,938
07/06/2026
19.65
21.08
19.50
19.62
+2.51%
935,265
07/02/2026
22.27
22.45
18.72
19.14
-14.32%
2,223,176
07/01/2026
22.76
23.44
22.08
22.34
-7.61%
1,258,344
06/30/2026
22.27
24.41
22.19
24.18
+7.32%
1,468,221
06/29/2026
21.17
22.71
20.24
22.53
+3.59%
1,471,295
06/26/2026
20.93
22.16
20.80
21.75
-0.41%
4,067,507
06/25/2026
22.80
22.99
20.35
21.84
+2.06%
1,552,738
06/24/2026
22.71
22.78
20.70
21.40
-5.10%
1,632,633
06/23/2026
23.34
24.78
22.40
22.55
-11.67%
2,068,763
06/22/2026
28.29
28.85
24.47
25.53
-5.83%
2,857,163
06/18/2026
27.08
27.85
25.97
27.11
+5.57%
3,830,186
06/17/2026
27.51
27.51
25.01
25.68
-1.83%
1,701,992
06/16/2026
28.43
28.76
26.11
26.16
-6.07%
2,357,369
06/15/2026
26.82
28.94
26.01
27.85
+14.09%
3,531,646
06/12/2026
24.55
25.45
23.30
24.41
+0.87%
1,450,322
06/11/2026
23.57
24.23
22.39
24.20
+5.86%
1,228,129
06/10/2026
22.38
24.84
22.37
22.86
-1.80%
1,188,507
06/09/2026
25.26
25.97
21.25
23.28
-4.20%
2,335,159
06/08/2026
25.05
25.10
23.80
24.30
+2.70%
1,428,528
06/05/2026
27.00
27.21
23.62
23.66
-16.75%
2,601,638
06/04/2026
27.18
29.48
26.57
28.42
-0.53%
1,532,745
06/03/2026
30.00
31.31
27.75
28.57
-5.11%
2,941,195
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