Singapore markets closed
Straits Times Index
3,263.34 -29.39 (-0.89%) Nikkei
27,777.90 -448.18 (-1.59%) Hang Seng
18,675.35 -61.09 (-0.33%) FTSE 100
7,530.65 -27.84 (-0.37%) BTC-USD
16,974.86 -123.69 (-0.72%) CMC Crypto 200
402.25 -3.91 (-0.96%)
Everspin Technologies, Inc. (MRAM)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2022 | 6.75 | 6.88 | 6.51 | 6.54 | 6.54 | 124,900 |
| 30 Nov 2022 | 6.36 | 6.80 | 6.36 | 6.76 | 6.76 | 100,300 |
| 29 Nov 2022 | 6.31 | 6.44 | 6.30 | 6.36 | 6.36 | 40,100 |
| 28 Nov 2022 | 6.50 | 6.66 | 6.28 | 6.35 | 6.35 | 101,600 |
| 25 Nov 2022 | 6.36 | 6.70 | 6.34 | 6.59 | 6.59 | 60,200 |
| 23 Nov 2022 | 6.42 | 6.50 | 6.27 | 6.28 | 6.28 | 61,400 |
| 22 Nov 2022 | 6.24 | 6.48 | 6.09 | 6.42 | 6.42 | 89,100 |
| 21 Nov 2022 | 6.29 | 6.29 | 5.95 | 6.07 | 6.07 | 102,200 |
| 18 Nov 2022 | 6.25 | 6.26 | 5.99 | 6.21 | 6.21 | 59,900 |
| 17 Nov 2022 | 5.89 | 6.15 | 5.89 | 6.06 | 6.06 | 49,000 |
| 16 Nov 2022 | 6.34 | 6.34 | 5.99 | 6.05 | 6.05 | 116,700 |
| 15 Nov 2022 | 6.33 | 6.67 | 6.33 | 6.47 | 6.47 | 99,200 |
| 14 Nov 2022 | 6.40 | 6.49 | 6.12 | 6.12 | 6.12 | 136,300 |
| 11 Nov 2022 | 5.71 | 6.55 | 5.53 | 6.38 | 6.38 | 163,600 |
| 10 Nov 2022 | 6.61 | 6.61 | 5.27 | 5.68 | 5.68 | 350,800 |
| 09 Nov 2022 | 6.53 | 6.58 | 6.19 | 6.19 | 6.19 | 121,000 |
| 08 Nov 2022 | 6.72 | 6.80 | 6.47 | 6.61 | 6.61 | 136,600 |
| 07 Nov 2022 | 6.24 | 6.70 | 6.15 | 6.63 | 6.63 | 139,900 |
| 04 Nov 2022 | 5.97 | 6.26 | 5.90 | 6.24 | 6.24 | 58,200 |
| 03 Nov 2022 | 5.78 | 5.96 | 5.69 | 5.84 | 5.84 | 80,500 |
| 02 Nov 2022 | 6.16 | 6.27 | 5.81 | 5.85 | 5.85 | 126,400 |
| 01 Nov 2022 | 6.10 | 6.30 | 6.02 | 6.20 | 6.20 | 124,900 |
| 31 Oct 2022 | 6.02 | 6.06 | 5.84 | 6.03 | 6.03 | 144,300 |
| 28 Oct 2022 | 5.80 | 6.07 | 5.80 | 6.02 | 6.02 | 66,300 |
| 27 Oct 2022 | 6.22 | 6.33 | 5.84 | 5.87 | 5.87 | 124,500 |
| 26 Oct 2022 | 5.91 | 6.20 | 5.81 | 6.18 | 6.18 | 161,500 |
| 25 Oct 2022 | 5.69 | 5.99 | 5.56 | 5.95 | 5.95 | 81,100 |
| 24 Oct 2022 | 5.60 | 5.66 | 5.38 | 5.63 | 5.63 | 85,400 |
| 21 Oct 2022 | 5.30 | 5.55 | 5.18 | 5.53 | 5.53 | 59,300 |
| 20 Oct 2022 | 5.17 | 5.33 | 5.01 | 5.28 | 5.28 | 141,700 |
| 19 Oct 2022 | 5.14 | 5.25 | 5.03 | 5.06 | 5.06 | 47,700 |
| 18 Oct 2022 | 5.27 | 5.27 | 4.98 | 5.14 | 5.14 | 119,500 |
| 17 Oct 2022 | 5.10 | 5.23 | 5.05 | 5.09 | 5.09 | 89,700 |
| 14 Oct 2022 | 5.26 | 5.38 | 5.01 | 5.05 | 5.05 | 80,000 |
| 13 Oct 2022 | 5.09 | 5.32 | 4.95 | 5.20 | 5.20 | 103,700 |
| 12 Oct 2022 | 5.41 | 5.41 | 5.11 | 5.15 | 5.15 | 98,500 |
| 11 Oct 2022 | 5.46 | 5.51 | 5.17 | 5.35 | 5.35 | 148,100 |
| 10 Oct 2022 | 5.92 | 5.97 | 5.48 | 5.53 | 5.53 | 116,700 |
| 07 Oct 2022 | 5.91 | 6.07 | 5.76 | 5.93 | 5.93 | 106,700 |
| 06 Oct 2022 | 6.16 | 6.31 | 6.04 | 6.08 | 6.08 | 51,700 |
| 05 Oct 2022 | 6.14 | 6.30 | 5.99 | 6.21 | 6.21 | 22,300 |
| 04 Oct 2022 | 6.18 | 6.37 | 6.16 | 6.26 | 6.26 | 61,100 |
| 03 Oct 2022 | 5.91 | 6.10 | 5.87 | 6.05 | 6.05 | 57,700 |
| 30 Sept 2022 | 5.90 | 6.00 | 5.77 | 5.79 | 5.79 | 71,500 |
| 29 Sept 2022 | 6.10 | 6.17 | 5.67 | 5.82 | 5.82 | 88,100 |
| 28 Sept 2022 | 6.10 | 6.41 | 6.10 | 6.20 | 6.20 | 31,300 |
| 27 Sept 2022 | 6.33 | 6.52 | 6.08 | 6.11 | 6.11 | 72,200 |
| 26 Sept 2022 | 6.14 | 6.39 | 6.04 | 6.28 | 6.28 | 84,300 |
| 23 Sept 2022 | 6.02 | 6.22 | 5.99 | 6.14 | 6.14 | 60,500 |
| 22 Sept 2022 | 6.31 | 6.31 | 6.05 | 6.15 | 6.15 | 77,300 |
| 21 Sept 2022 | 6.37 | 6.66 | 6.26 | 6.36 | 6.36 | 55,900 |
| 20 Sept 2022 | 6.45 | 6.47 | 6.38 | 6.41 | 6.41 | 70,700 |
| 19 Sept 2022 | 6.33 | 6.50 | 6.21 | 6.48 | 6.48 | 64,000 |
| 16 Sept 2022 | 6.41 | 6.44 | 6.15 | 6.40 | 6.40 | 78,900 |
| 15 Sept 2022 | 6.50 | 6.63 | 6.39 | 6.47 | 6.47 | 66,700 |
| 14 Sept 2022 | 6.70 | 6.70 | 6.37 | 6.63 | 6.63 | 75,200 |
| 13 Sept 2022 | 6.63 | 6.77 | 6.52 | 6.63 | 6.63 | 91,400 |
| 12 Sept 2022 | 6.95 | 7.00 | 6.75 | 6.88 | 6.88 | 67,800 |
| 09 Sept 2022 | 6.95 | 7.12 | 6.89 | 6.98 | 6.98 | 82,400 |
| 08 Sept 2022 | 6.69 | 6.90 | 6.51 | 6.85 | 6.85 | 51,800 |
| 07 Sept 2022 | 6.46 | 6.83 | 6.46 | 6.70 | 6.70 | 91,400 |
| 06 Sept 2022 | 6.69 | 6.71 | 6.41 | 6.53 | 6.53 | 117,200 |
| 02 Sept 2022 | 6.89 | 7.05 | 6.58 | 6.73 | 6.73 | 108,000 |
| 01 Sept 2022 | 7.06 | 7.12 | 6.64 | 6.84 | 6.84 | 102,500 |
| 31 Aug 2022 | 7.42 | 7.42 | 7.09 | 7.30 | 7.30 | 88,900 |
| 30 Aug 2022 | 7.41 | 7.45 | 7.17 | 7.29 | 7.29 | 82,600 |
| 29 Aug 2022 | 7.01 | 7.52 | 7.01 | 7.39 | 7.39 | 97,600 |
| 26 Aug 2022 | 8.29 | 8.29 | 7.12 | 7.19 | 7.19 | 205,700 |
| 25 Aug 2022 | 7.89 | 8.29 | 7.89 | 8.22 | 8.22 | 139,900 |
| 24 Aug 2022 | 7.43 | 7.99 | 7.43 | 7.87 | 7.87 | 90,900 |
| 23 Aug 2022 | 7.27 | 7.70 | 7.27 | 7.58 | 7.58 | 118,900 |
| 22 Aug 2022 | 7.17 | 7.41 | 7.10 | 7.35 | 7.35 | 107,300 |
| 19 Aug 2022 | 7.80 | 7.80 | 7.27 | 7.45 | 7.45 | 235,300 |
| 18 Aug 2022 | 7.32 | 7.88 | 7.28 | 7.84 | 7.84 | 223,900 |
| 17 Aug 2022 | 8.50 | 8.53 | 7.26 | 7.32 | 7.32 | 371,600 |
| 16 Aug 2022 | 9.40 | 9.40 | 8.47 | 8.73 | 8.73 | 326,900 |
| 15 Aug 2022 | 9.00 | 9.41 | 8.90 | 9.40 | 9.40 | 565,400 |
| 12 Aug 2022 | 6.72 | 8.96 | 6.63 | 8.94 | 8.94 | 1,090,900 |
| 11 Aug 2022 | 6.37 | 6.59 | 6.13 | 6.40 | 6.40 | 165,000 |
| 10 Aug 2022 | 6.20 | 6.39 | 6.17 | 6.30 | 6.30 | 159,600 |
| 09 Aug 2022 | 6.44 | 6.51 | 5.99 | 5.99 | 5.99 | 116,300 |
| 08 Aug 2022 | 6.64 | 6.80 | 6.42 | 6.61 | 6.61 | 101,200 |
| 05 Aug 2022 | 6.33 | 6.62 | 6.33 | 6.60 | 6.60 | 76,900 |
| 04 Aug 2022 | 6.59 | 6.60 | 6.30 | 6.44 | 6.44 | 142,100 |
| 03 Aug 2022 | 6.21 | 6.69 | 6.12 | 6.62 | 6.62 | 162,200 |
| 02 Aug 2022 | 5.91 | 6.32 | 5.82 | 6.10 | 6.10 | 110,700 |
| 01 Aug 2022 | 6.12 | 6.27 | 5.99 | 6.01 | 6.01 | 69,400 |
| 29 Jul 2022 | 5.84 | 6.22 | 5.80 | 6.11 | 6.11 | 120,400 |
| 28 Jul 2022 | 5.70 | 5.90 | 5.60 | 5.77 | 5.77 | 102,600 |
| 27 Jul 2022 | 5.31 | 5.68 | 5.30 | 5.66 | 5.66 | 38,900 |
| 26 Jul 2022 | 5.30 | 5.40 | 5.21 | 5.26 | 5.26 | 42,400 |
| 25 Jul 2022 | 5.37 | 5.38 | 5.22 | 5.32 | 5.32 | 35,600 |
| 22 Jul 2022 | 5.70 | 5.77 | 5.25 | 5.32 | 5.32 | 94,400 |
| 21 Jul 2022 | 5.89 | 5.96 | 5.48 | 5.70 | 5.70 | 129,900 |
| 20 Jul 2022 | 5.23 | 5.90 | 5.21 | 5.89 | 5.89 | 215,400 |
| 19 Jul 2022 | 5.04 | 5.24 | 5.04 | 5.20 | 5.20 | 85,500 |
| 18 Jul 2022 | 5.00 | 5.14 | 5.00 | 5.04 | 5.04 | 73,200 |
| 15 Jul 2022 | 5.00 | 5.01 | 4.91 | 5.00 | 5.00 | 44,500 |
| 14 Jul 2022 | 4.97 | 4.99 | 4.89 | 4.96 | 4.96 | 26,500 |
| 13 Jul 2022 | 4.76 | 4.98 | 4.71 | 4.96 | 4.96 | 53,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
