New Zealand markets open in 4 hours 43 minutes

PLAYSTUDIOS, Inc. (MYPS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
5.360.00 (0.00%)
At close: 04:00PM EDT
5.36 0.00 (0.00%)
After hours: 05:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20225.485.595.225.365.36310,600
19 May 20225.025.495.025.365.36450,800
18 May 20225.385.554.985.025.02590,500
17 May 20225.385.585.235.455.45541,100
16 May 20224.965.534.965.335.33466,900
13 May 20224.705.184.654.994.99638,600
12 May 20224.314.724.234.644.64515,800
11 May 20224.114.564.024.374.37438,800
10 May 20224.204.333.814.134.131,022,400
09 May 20224.584.603.984.204.20902,700
06 May 20225.505.504.664.774.77594,400
05 May 20225.595.855.595.775.77359,500
04 May 20225.896.025.415.755.75506,600
03 May 20225.996.165.866.016.01515,600
02 May 20225.795.985.695.985.98403,800
29 Apr 20225.635.855.495.795.79255,200
28 Apr 20225.525.745.265.705.70365,900
27 Apr 20225.505.665.435.505.50282,800
26 Apr 20225.755.755.405.505.50320,400
25 Apr 20225.245.774.725.735.73373,200
22 Apr 20225.465.665.335.405.40252,900
21 Apr 20225.705.865.385.575.57314,900
20 Apr 20225.685.965.635.775.77555,500
19 Apr 20225.635.775.435.755.75323,800
18 Apr 20225.505.665.385.645.64262,800
14 Apr 20225.495.645.405.575.57351,300
13 Apr 20225.225.565.175.495.49453,900
12 Apr 20225.025.284.945.225.22365,200
11 Apr 20224.965.054.744.984.98201,800
08 Apr 20224.895.124.785.065.06302,700
07 Apr 20224.915.154.694.974.97293,100
06 Apr 20224.774.854.614.844.84234,600
05 Apr 20225.065.154.744.844.84368,800
04 Apr 20224.915.154.865.065.06284,900
01 Apr 20224.895.124.874.894.89403,900
31 Mar 20224.764.904.764.854.85219,300
30 Mar 20224.654.854.524.784.78196,000
29 Mar 20224.664.744.584.674.67264,800
28 Mar 20224.434.714.434.644.64406,400
25 Mar 20224.554.554.174.374.37532,700
24 Mar 20224.724.754.494.534.53443,800
23 Mar 20224.654.904.654.664.66234,500
22 Mar 20224.614.844.574.714.71658,900
21 Mar 20224.354.654.354.574.57774,400
18 Mar 20224.524.624.364.454.45789,700
17 Mar 20224.264.614.264.604.60954,800
16 Mar 20223.944.303.934.264.26836,200
15 Mar 20224.094.243.903.943.94319,800
14 Mar 20224.094.334.004.064.06440,800
11 Mar 20224.144.324.024.044.04312,900
10 Mar 20223.964.153.764.044.04257,000
09 Mar 20223.974.203.944.074.07310,800
08 Mar 20223.894.153.783.873.87303,500
07 Mar 20223.794.093.793.843.84513,700
04 Mar 20223.953.953.703.743.74272,500
03 Mar 20224.014.133.843.853.85364,800
02 Mar 20223.884.133.884.024.02303,100
01 Mar 20224.634.663.813.903.901,126,600
28 Feb 20224.794.944.534.564.56346,900
25 Feb 20225.205.204.744.864.86548,600
24 Feb 20224.735.154.605.105.10282,200
23 Feb 20225.205.234.944.984.98226,500
22 Feb 20224.975.324.935.095.09312,600
18 Feb 20224.875.084.774.934.93273,300
17 Feb 20224.885.134.804.934.93266,900
16 Feb 20224.915.124.645.005.00720,000
15 Feb 20224.765.004.654.974.97735,000
14 Feb 20224.774.974.644.694.69332,700
11 Feb 20224.674.964.564.814.81443,200
10 Feb 20224.724.804.554.694.69676,500
09 Feb 20224.834.914.684.724.72385,700
08 Feb 20224.594.974.514.794.79419,900
07 Feb 20224.644.734.584.614.61218,000
04 Feb 20224.224.704.164.664.66483,100
03 Feb 20224.114.364.094.154.15427,000
02 Feb 20224.424.484.084.224.22409,100
01 Feb 20224.694.694.234.444.44433,100
31 Jan 20224.164.654.154.644.641,204,900
28 Jan 20224.024.143.894.124.12310,500
27 Jan 20224.094.224.014.054.05292,400
26 Jan 20224.164.224.024.144.14276,800
25 Jan 20223.934.223.934.114.11491,000
24 Jan 20223.914.103.603.813.81871,800
21 Jan 20224.504.594.114.134.13538,200
20 Jan 20224.624.854.504.544.54368,000
19 Jan 20224.514.884.484.584.58288,800
18 Jan 20224.434.754.434.524.52561,400
14 Jan 20224.204.524.134.464.46269,900
13 Jan 20224.354.424.164.214.21125,200
12 Jan 20224.594.604.304.354.35240,900
11 Jan 20224.214.584.214.544.54452,800
10 Jan 20224.014.203.994.204.20361,100
07 Jan 20224.044.123.933.993.99188,600
06 Jan 20224.104.153.974.064.06179,400
05 Jan 20224.194.344.054.124.12296,600
04 Jan 20224.294.294.094.244.24126,300
03 Jan 20224.054.353.914.294.29273,100
31 Dec 20214.114.253.943.953.95811,700
30 Dec 20213.844.173.834.144.14558,600
29 Dec 20213.914.043.843.893.89298,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...