MRAM
Everspn Technlgs (MRAM)
NASDAQ
$16.12-$1.30 (-7.48%)
Price as of Aug 05, 2026 8:00 PM EDT
  • $408.5M
    Market Cap
  • 192.28%
    1-Year Change
  • Semiconductors
    Industry
  • 1 Month
    -8.99%
    Low Price$12.93
    High Price$19.62
  • 3 Months
    -7.09%
    Low Price$12.93
    High Price$44.01
  • 1 Year
    +192.28%
    Low Price$5.94
    High Price$44.01
Date
Open
High
Low
Close
Change (%)
Volume
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
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