EVERSPIN TECH Stock Price History, MRAM Historical Prices

Add to My Stocks
$9.17 $0.08 (0.86%) MRAM stock closing price Jun 22, 2018 (Closing)

The 10 year data of EVERSPIN TECH stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with EVERSPIN TECH price to earnings ratio data. The EVERSPIN TECH stock price history chart shows that the stock price reached a high of $24.88 on Jul 17, 2017, and a low of $6.33 on Oct 25, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 9.25 9.34 9 9.17 236,996 - 3.16
2018-06-20 9.2 10.25 9.2 9.65 309,762 - 3.33
2018-06-19 9.01 9.35 9.01 9.2 198,626 - 3.17
2018-06-18 9 9.24 8.99 9.23 152,711 - 3.18
2018-06-15 9.25 9.29 8.91 9 140,944 - 3.1
2018-06-14 8.6 9.28 8.55 9.25 267,500 - 3.19
2018-06-13 8.17 8.57 8.13 8.5 103,793 - 2.93
2018-06-12 8.04 8.33 8.03 8.16 103,152 - 2.81
2018-06-11 8.2 8.38 8.09 8.11 75,232 - 2.8
2018-06-08 7.9 8.29 7.89 8.24 50,746 - 2.84
2018-06-07 8.04 8.09 7.73 7.87 32,596 - 2.71
2018-06-06 7.91 8.08 7.77 7.99 41,251 - 2.76
2018-06-05 7.64 7.88 7.5 7.84 85,128 - 2.7
2018-06-04 7.8 7.8 7.52 7.6 66,227 - 2.62
2018-06-01 7.75 7.8 7.5 7.75 70,206 - 2.67
2018-05-31 7.71 7.95 7.55 7.67 110,722 - 2.64
2018-05-30 7.99 7.99 7.61 7.67 208,078 - 2.64
2018-05-29 8 8.1 7.9 7.99 68,283 - 2.76
2018-05-25 7.96 8.06 7.83 8.04 37,089 - 2.77
2018-05-24 7.8 8.11 7.67 7.93 151,561 - 2.73
2018-05-23 7.97 8.08 7.71 7.85 134,456 - 2.71
2018-05-22 8.27 8.3 7.85 8 96,924 - 2.76
2018-05-21 8.78 9 8.08 8.16 172,501 - 2.81
2018-05-18 8.46 8.77 8.46 8.64 65,273 - 2.98
2018-05-17 8.5 8.75 8.38 8.59 114,684 - 2.96
2018-05-16 8.74 8.79 8.38 8.64 77,342 - 2.98
2018-05-15 8.63 8.83 8.52 8.81 59,419 - 3.04
2018-05-14 8.73 8.93 8.53 8.81 96,281 - 3.04
2018-05-11 8.76 8.97 8.32 8.58 189,134 - 2.96
2018-05-10 8.82 9.73 8.78 8.94 892,977 - 3.08
2018-05-09 7.38 7.6 7.3 7.42 73,916 - 2.62
2018-05-08 7.13 7.4 7.07 7.4 57,604 - 2.62
2018-05-07 7.3 7.43 7.21 7.27 59,451 - 2.57
2018-05-04 6.98 7.6 6.98 7.29 134,515 - 2.58
2018-05-03 7.01 7.3 6.92 7.1 44,443 - 2.51
2018-05-02 7.19 7.41 6.86 6.92 114,146 - 2.45
2018-05-01 6.9 6.98 6.68 6.93 108,911 - 2.45
2018-04-30 7.25 7.49 6.75 6.83 127,608 - 2.41
2018-04-27 7.52 7.56 7.3 7.3 29,796 - 2.58
2018-04-26 7.37 7.89 7.31 7.39 27,640 - 2.61
2018-04-25 7.42 7.49 7.3 7.35 35,377 - 2.6
2018-04-24 7.95 7.97 7.39 7.39 64,620 - 2.61
2018-04-23 7.67 7.92 7.67 7.89 13,586 - 2.79
2018-04-20 7.89 7.89 7.6 7.61 18,981 - 2.69
2018-04-19 8.21 8.23 7.64 7.92 60,301 - 2.8
2018-04-18 8.38 8.5 8.26 8.29 47,914 - 2.93
2018-04-17 8.32 8.5 8.3 8.31 51,317 - 2.94
2018-04-16 8.29 8.3 8.06 8.3 28,453 - 2.93
2018-04-13 8.04 8.35 7.9 8.16 46,654 - 2.88
2018-04-12 7.68 8.07 7.61 8.02 42,519 - 2.84
2018-04-11 7.75 7.92 7.57 7.66 23,915 - 2.71
2018-04-10 7.8 7.8 7.44 7.75 37,910 - 2.74
2018-04-09 7.46 7.83 7.29 7.6 60,912 - 2.69
2018-04-06 7.66 7.71 7.22 7.39 43,151 - 2.61
2018-04-05 7.79 7.97 7.67 7.73 44,911 - 2.73
2018-04-04 7.25 7.71 7.15 7.64 65,881 - 2.7
2018-04-03 7.21 7.44 6.96 7.41 59,427 - 2.62
2018-04-02 7.44 7.47 6.94 7.14 87,314 - 2.52
2018-03-30 0 0 0 7.55 0 - -
2018-03-29 7.54 7.72 7.2 7.55 57,262 - 2.67
2018-03-28 7.32 7.59 7.25 7.47 54,034 - 2.64
2018-03-27 7.84 7.93 7.27 7.41 70,127 - 2.62
2018-03-26 7.77 7.9 7.3 7.75 120,721 - 2.74
2018-03-23 7.7 7.75 7.43 7.56 75,444 - 2.67
2018-03-22 7.92 8.07 7.55 7.62 158,051 - 2.69
2018-03-21 8.02 8.28 7.96 8.11 74,768 - 2.87
2018-03-20 8.45 8.47 8.01 8.1 85,886 - 2.86
2018-03-19 8.02 8.52 7.9 8.46 148,687 - 2.99
2018-03-16 8.98 8.98 7.52 7.92 476,129 - 2.8
2018-03-15 9.37 9.37 8.83 9.01 81,884 - 3.44
2018-03-14 9.16 9.32 8.9 9.28 102,468 - 3.54
2018-03-13 9.38 9.46 9 9.12 128,056 - 3.48
2018-03-12 9.39 9.57 9.21 9.35 117,825 - 3.57
2018-03-09 8.73 9.5 8.51 9.3 128,417 - 3.55
2018-03-08 9.09 9.25 8.47 8.93 92,342 - 3.41
2018-03-07 8.13 9.22 8.1 9.09 253,313 - 3.47
2018-03-06 7.89 8.33 7.89 8.23 146,432 - 3.14
2018-03-05 7.6 7.9 7.58 7.83 92,698 - 2.99
2018-03-02 7.25 7.62 7 7.56 83,104 - 2.88
2018-03-01 7.74 7.9 7.18 7.32 110,072 - 2.79
2018-02-28 7.92 7.92 7.5 7.69 73,048 - 2.93
2018-02-27 7.85 8.02 7.83 7.88 67,028 - 3.01
2018-02-26 7.68 7.99 7.68 7.82 70,197 - 2.98
2018-02-23 7.71 7.8 7.41 7.6 187,946 - 2.9
2018-02-22 7.63 7.9 7.62 7.64 59,758 - 2.91
2018-02-21 7.72 7.94 7.52 7.61 104,205 - 2.9
2018-02-20 7.5 8.07 7.5 7.73 136,920 - 2.95
2018-02-19 0 0 0 7.67 0 - -
2018-02-16 7.66 7.99 7.45 7.67 93,765 - 2.93
Get more Data

EVERSPIN TECH Stock History Chart

View MRAM PE ratio, PS ratio stocks charts and compare with peers.
MRAM Chart
Note: Compare EVERSPIN TECH stock price history with the index and industry peers.

EVERSPIN TECH Stock Price History: Past 5 years

Max Stock Price24.88Jul 17,2017
Min Stock Price6.33Oct 25,2016
Avg Stock Price10.43

EVERSPIN TECH Historical PS ratio: Past 5 years

Max PS Ratio10.8Jul 17,2017
Min PS Ratio2.41Apr 30,2018
Avg PS Ratio4.68

MRAM Industry Peers

Company Price Change (%)
Boros Tech Inc (BRQS)5.60.3 (5.08%)
Quarterhill Inc (QTRH)1.130.03 (2.59%)
Reliq Hlth Tec (RQHTF)1.430.1 (7.52%)
Astronova (ALOT)190.2 (1.06%)

EVERSPIN TECH share price history helps an investor analyze a company's history and do EVERSPIN TECH stock analysis . EVERSPIN TECH stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. MRAM stock closed at $9.17 and traded with a volume of 236,996 on the last trading day. The company's P/S ratio was at a high of 10.8 on Jul 17, 2017 according to our EVERSPIN TECH stock history data.