New Zealand markets close in 5 hours 26 minutes

PLAYSTUDIOS, Inc. (MYPS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.6600+0.0200 (+0.55%)
At close: 04:00PM EDT
3.6200 -0.04 (-1.09%)
After hours: 07:56PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20233.60003.67003.55003.66003.6600216,700
23 Mar 20233.64003.69003.55003.64003.6400162,400
22 Mar 20233.80003.80003.61003.62003.6200137,100
21 Mar 20233.81003.89503.75003.84003.8400173,800
20 Mar 20233.77003.78503.72003.78003.7800187,100
17 Mar 20233.85003.94003.75003.79003.7900665,300
16 Mar 20233.62003.94003.62003.90003.9000271,900
15 Mar 20233.61003.79003.60003.67503.6750494,600
14 Mar 20233.82004.00003.65003.81003.8100609,200
13 Mar 20234.00004.03003.63003.65503.6550502,700
10 Mar 20234.20004.34003.91003.97003.97001,262,300
09 Mar 20233.65003.65003.44003.47003.4700259,900
08 Mar 20233.69003.69003.53003.61003.6100113,200
07 Mar 20233.69003.76003.62003.68003.6800163,100
06 Mar 20233.84003.93003.65003.68003.6800194,600
03 Mar 20233.78003.89503.66003.85003.8500179,800
02 Mar 20233.70003.80503.63003.76503.7650211,300
01 Mar 20233.72003.78003.60003.74003.7400212,900
28 Feb 20233.84003.91503.68003.72003.7200464,900
27 Feb 20233.88003.95503.83503.89503.895095,600
24 Feb 20234.23004.23003.73003.87003.8700146,400
23 Feb 20234.24004.30004.13004.18004.1800142,300
22 Feb 20234.19004.29004.12504.24004.2400223,500
21 Feb 20234.22004.27004.09004.15004.1500167,700
17 Feb 20234.27004.31004.15004.29004.2900156,200
16 Feb 20234.32004.35004.20504.23004.2300147,600
15 Feb 20234.30004.41004.16004.40004.400084,600
14 Feb 20234.37004.41004.26004.30004.3000121,400
13 Feb 20234.41004.46004.36004.41004.410092,700
10 Feb 20234.36004.42504.31004.40004.4000117,500
09 Feb 20234.54004.60004.35004.38004.3800148,000
08 Feb 20234.65004.65004.43004.48004.4800116,400
07 Feb 20234.47004.64004.45004.61004.6100210,500
06 Feb 20234.50004.65004.32004.46004.4600356,800
03 Feb 20234.35004.64504.30004.55004.5500283,200
02 Feb 20234.44004.49504.29504.40004.4000348,200
01 Feb 20234.60004.64004.38004.42004.4200371,800
31 Jan 20234.64004.72004.57504.62004.6200378,200
30 Jan 20234.54004.71804.48004.65004.6500276,000
27 Jan 20234.60004.67004.53004.59004.5900308,700
26 Jan 20234.51004.73004.51004.62004.6200312,800
25 Jan 20234.36004.53004.31004.51004.5100269,200
24 Jan 20234.48004.50504.29004.40004.4000187,400
23 Jan 20234.43004.56504.43004.49004.4900212,200
20 Jan 20234.40004.49004.32004.44004.4400226,400
19 Jan 20234.18004.39504.17004.34004.3400197,600
18 Jan 20234.31004.47004.23004.26004.2600221,500
17 Jan 20234.19004.36004.16004.29004.2900189,400
13 Jan 20234.16004.27004.14004.24004.2400173,800
12 Jan 20234.07004.20004.00004.16004.1600239,600
11 Jan 20233.91004.16003.91004.04004.0400223,700
10 Jan 20233.74004.07503.74004.02004.0200181,800
09 Jan 20233.72003.81003.69503.74003.7400179,900
06 Jan 20233.49003.78003.47003.70003.7000271,700
05 Jan 20233.46003.58003.46003.50003.5000152,200
04 Jan 20233.93003.99003.48503.50003.5000235,000
03 Jan 20233.83004.16003.83003.89003.8900274,600
30 Dec 20223.72003.95503.72003.88003.8800201,800
29 Dec 20223.61003.80003.58003.76003.7600225,200
28 Dec 20223.64003.79403.56003.57003.5700257,700
27 Dec 20223.77003.84003.66503.69003.6900156,000
23 Dec 20223.82503.85003.73003.77003.7700151,200
22 Dec 20223.76003.89003.66003.81003.8100241,000
21 Dec 20223.74003.94003.71303.78003.7800194,200
20 Dec 20223.65003.82503.62003.74003.7400176,600
19 Dec 20223.66003.79003.61003.65003.6500182,700
16 Dec 20223.68003.78003.64003.65003.6500540,600
15 Dec 20223.78003.90003.70003.74003.7400184,900
14 Dec 20223.95004.06003.70003.87003.8700219,300
13 Dec 20224.20004.29003.93003.95003.9500224,500
12 Dec 20224.00004.13503.91004.10004.1000141,300
09 Dec 20224.08004.16003.97504.00004.0000171,400
08 Dec 20224.13004.29504.05104.10004.1000207,000
07 Dec 20224.03004.23004.02004.08004.0800212,900
06 Dec 20224.01004.14503.98504.08004.0800208,800
05 Dec 20224.11004.19003.98004.01004.0100167,600
02 Dec 20224.02004.15003.90004.14004.1400118,700
01 Dec 20224.20004.27004.00004.08004.0800142,500
30 Nov 20224.03004.27003.99004.18004.1800386,000
29 Nov 20224.02004.08003.94003.98003.9800118,300
28 Nov 20224.25004.29003.98003.99003.9900168,100
25 Nov 20224.26004.36504.24004.25004.250089,700
23 Nov 20224.18004.29004.10004.26004.2600181,800
22 Nov 20224.09004.21004.00004.19004.1900198,200
21 Nov 20224.03004.12003.93004.08004.0800153,600
18 Nov 20224.30004.30004.05004.09004.0900259,900
17 Nov 20224.05004.31004.04004.21004.2100246,700
16 Nov 20224.11004.30004.02004.15004.1500235,500
15 Nov 20224.23004.32004.04004.25004.2500237,900
14 Nov 20224.09004.35003.92104.23004.2300337,600
11 Nov 20223.85004.32003.65304.07004.0700428,400
10 Nov 20223.86003.99003.76503.91003.9100235,300
09 Nov 20224.75004.75003.70003.71003.7100392,400
08 Nov 20224.65004.72004.50004.55004.5500132,800
07 Nov 20224.66004.73004.56004.65004.6500178,900
04 Nov 20224.66004.75004.47004.70004.7000284,400
03 Nov 20224.40004.67004.40004.55004.5500146,000
02 Nov 20224.66004.78004.47004.48004.4800376,500
01 Nov 20224.50004.79004.47004.70004.7000276,700
31 Oct 20224.40004.54004.38004.51004.5100276,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...