PLAYSTUDIOS, Inc. (MYPS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 3.6000 | 3.6700 | 3.5500 | 3.6600 | 3.6600 | 216,700 |
| 23 Mar 2023 | 3.6400 | 3.6900 | 3.5500 | 3.6400 | 3.6400 | 162,400 |
| 22 Mar 2023 | 3.8000 | 3.8000 | 3.6100 | 3.6200 | 3.6200 | 137,100 |
| 21 Mar 2023 | 3.8100 | 3.8950 | 3.7500 | 3.8400 | 3.8400 | 173,800 |
| 20 Mar 2023 | 3.7700 | 3.7850 | 3.7200 | 3.7800 | 3.7800 | 187,100 |
| 17 Mar 2023 | 3.8500 | 3.9400 | 3.7500 | 3.7900 | 3.7900 | 665,300 |
| 16 Mar 2023 | 3.6200 | 3.9400 | 3.6200 | 3.9000 | 3.9000 | 271,900 |
| 15 Mar 2023 | 3.6100 | 3.7900 | 3.6000 | 3.6750 | 3.6750 | 494,600 |
| 14 Mar 2023 | 3.8200 | 4.0000 | 3.6500 | 3.8100 | 3.8100 | 609,200 |
| 13 Mar 2023 | 4.0000 | 4.0300 | 3.6300 | 3.6550 | 3.6550 | 502,700 |
| 10 Mar 2023 | 4.2000 | 4.3400 | 3.9100 | 3.9700 | 3.9700 | 1,262,300 |
| 09 Mar 2023 | 3.6500 | 3.6500 | 3.4400 | 3.4700 | 3.4700 | 259,900 |
| 08 Mar 2023 | 3.6900 | 3.6900 | 3.5300 | 3.6100 | 3.6100 | 113,200 |
| 07 Mar 2023 | 3.6900 | 3.7600 | 3.6200 | 3.6800 | 3.6800 | 163,100 |
| 06 Mar 2023 | 3.8400 | 3.9300 | 3.6500 | 3.6800 | 3.6800 | 194,600 |
| 03 Mar 2023 | 3.7800 | 3.8950 | 3.6600 | 3.8500 | 3.8500 | 179,800 |
| 02 Mar 2023 | 3.7000 | 3.8050 | 3.6300 | 3.7650 | 3.7650 | 211,300 |
| 01 Mar 2023 | 3.7200 | 3.7800 | 3.6000 | 3.7400 | 3.7400 | 212,900 |
| 28 Feb 2023 | 3.8400 | 3.9150 | 3.6800 | 3.7200 | 3.7200 | 464,900 |
| 27 Feb 2023 | 3.8800 | 3.9550 | 3.8350 | 3.8950 | 3.8950 | 95,600 |
| 24 Feb 2023 | 4.2300 | 4.2300 | 3.7300 | 3.8700 | 3.8700 | 146,400 |
| 23 Feb 2023 | 4.2400 | 4.3000 | 4.1300 | 4.1800 | 4.1800 | 142,300 |
| 22 Feb 2023 | 4.1900 | 4.2900 | 4.1250 | 4.2400 | 4.2400 | 223,500 |
| 21 Feb 2023 | 4.2200 | 4.2700 | 4.0900 | 4.1500 | 4.1500 | 167,700 |
| 17 Feb 2023 | 4.2700 | 4.3100 | 4.1500 | 4.2900 | 4.2900 | 156,200 |
| 16 Feb 2023 | 4.3200 | 4.3500 | 4.2050 | 4.2300 | 4.2300 | 147,600 |
| 15 Feb 2023 | 4.3000 | 4.4100 | 4.1600 | 4.4000 | 4.4000 | 84,600 |
| 14 Feb 2023 | 4.3700 | 4.4100 | 4.2600 | 4.3000 | 4.3000 | 121,400 |
| 13 Feb 2023 | 4.4100 | 4.4600 | 4.3600 | 4.4100 | 4.4100 | 92,700 |
| 10 Feb 2023 | 4.3600 | 4.4250 | 4.3100 | 4.4000 | 4.4000 | 117,500 |
| 09 Feb 2023 | 4.5400 | 4.6000 | 4.3500 | 4.3800 | 4.3800 | 148,000 |
| 08 Feb 2023 | 4.6500 | 4.6500 | 4.4300 | 4.4800 | 4.4800 | 116,400 |
| 07 Feb 2023 | 4.4700 | 4.6400 | 4.4500 | 4.6100 | 4.6100 | 210,500 |
| 06 Feb 2023 | 4.5000 | 4.6500 | 4.3200 | 4.4600 | 4.4600 | 356,800 |
| 03 Feb 2023 | 4.3500 | 4.6450 | 4.3000 | 4.5500 | 4.5500 | 283,200 |
| 02 Feb 2023 | 4.4400 | 4.4950 | 4.2950 | 4.4000 | 4.4000 | 348,200 |
| 01 Feb 2023 | 4.6000 | 4.6400 | 4.3800 | 4.4200 | 4.4200 | 371,800 |
| 31 Jan 2023 | 4.6400 | 4.7200 | 4.5750 | 4.6200 | 4.6200 | 378,200 |
| 30 Jan 2023 | 4.5400 | 4.7180 | 4.4800 | 4.6500 | 4.6500 | 276,000 |
| 27 Jan 2023 | 4.6000 | 4.6700 | 4.5300 | 4.5900 | 4.5900 | 308,700 |
| 26 Jan 2023 | 4.5100 | 4.7300 | 4.5100 | 4.6200 | 4.6200 | 312,800 |
| 25 Jan 2023 | 4.3600 | 4.5300 | 4.3100 | 4.5100 | 4.5100 | 269,200 |
| 24 Jan 2023 | 4.4800 | 4.5050 | 4.2900 | 4.4000 | 4.4000 | 187,400 |
| 23 Jan 2023 | 4.4300 | 4.5650 | 4.4300 | 4.4900 | 4.4900 | 212,200 |
| 20 Jan 2023 | 4.4000 | 4.4900 | 4.3200 | 4.4400 | 4.4400 | 226,400 |
| 19 Jan 2023 | 4.1800 | 4.3950 | 4.1700 | 4.3400 | 4.3400 | 197,600 |
| 18 Jan 2023 | 4.3100 | 4.4700 | 4.2300 | 4.2600 | 4.2600 | 221,500 |
| 17 Jan 2023 | 4.1900 | 4.3600 | 4.1600 | 4.2900 | 4.2900 | 189,400 |
| 13 Jan 2023 | 4.1600 | 4.2700 | 4.1400 | 4.2400 | 4.2400 | 173,800 |
| 12 Jan 2023 | 4.0700 | 4.2000 | 4.0000 | 4.1600 | 4.1600 | 239,600 |
| 11 Jan 2023 | 3.9100 | 4.1600 | 3.9100 | 4.0400 | 4.0400 | 223,700 |
| 10 Jan 2023 | 3.7400 | 4.0750 | 3.7400 | 4.0200 | 4.0200 | 181,800 |
| 09 Jan 2023 | 3.7200 | 3.8100 | 3.6950 | 3.7400 | 3.7400 | 179,900 |
| 06 Jan 2023 | 3.4900 | 3.7800 | 3.4700 | 3.7000 | 3.7000 | 271,700 |
| 05 Jan 2023 | 3.4600 | 3.5800 | 3.4600 | 3.5000 | 3.5000 | 152,200 |
| 04 Jan 2023 | 3.9300 | 3.9900 | 3.4850 | 3.5000 | 3.5000 | 235,000 |
| 03 Jan 2023 | 3.8300 | 4.1600 | 3.8300 | 3.8900 | 3.8900 | 274,600 |
| 30 Dec 2022 | 3.7200 | 3.9550 | 3.7200 | 3.8800 | 3.8800 | 201,800 |
| 29 Dec 2022 | 3.6100 | 3.8000 | 3.5800 | 3.7600 | 3.7600 | 225,200 |
| 28 Dec 2022 | 3.6400 | 3.7940 | 3.5600 | 3.5700 | 3.5700 | 257,700 |
| 27 Dec 2022 | 3.7700 | 3.8400 | 3.6650 | 3.6900 | 3.6900 | 156,000 |
| 23 Dec 2022 | 3.8250 | 3.8500 | 3.7300 | 3.7700 | 3.7700 | 151,200 |
| 22 Dec 2022 | 3.7600 | 3.8900 | 3.6600 | 3.8100 | 3.8100 | 241,000 |
| 21 Dec 2022 | 3.7400 | 3.9400 | 3.7130 | 3.7800 | 3.7800 | 194,200 |
| 20 Dec 2022 | 3.6500 | 3.8250 | 3.6200 | 3.7400 | 3.7400 | 176,600 |
| 19 Dec 2022 | 3.6600 | 3.7900 | 3.6100 | 3.6500 | 3.6500 | 182,700 |
| 16 Dec 2022 | 3.6800 | 3.7800 | 3.6400 | 3.6500 | 3.6500 | 540,600 |
| 15 Dec 2022 | 3.7800 | 3.9000 | 3.7000 | 3.7400 | 3.7400 | 184,900 |
| 14 Dec 2022 | 3.9500 | 4.0600 | 3.7000 | 3.8700 | 3.8700 | 219,300 |
| 13 Dec 2022 | 4.2000 | 4.2900 | 3.9300 | 3.9500 | 3.9500 | 224,500 |
| 12 Dec 2022 | 4.0000 | 4.1350 | 3.9100 | 4.1000 | 4.1000 | 141,300 |
| 09 Dec 2022 | 4.0800 | 4.1600 | 3.9750 | 4.0000 | 4.0000 | 171,400 |
| 08 Dec 2022 | 4.1300 | 4.2950 | 4.0510 | 4.1000 | 4.1000 | 207,000 |
| 07 Dec 2022 | 4.0300 | 4.2300 | 4.0200 | 4.0800 | 4.0800 | 212,900 |
| 06 Dec 2022 | 4.0100 | 4.1450 | 3.9850 | 4.0800 | 4.0800 | 208,800 |
| 05 Dec 2022 | 4.1100 | 4.1900 | 3.9800 | 4.0100 | 4.0100 | 167,600 |
| 02 Dec 2022 | 4.0200 | 4.1500 | 3.9000 | 4.1400 | 4.1400 | 118,700 |
| 01 Dec 2022 | 4.2000 | 4.2700 | 4.0000 | 4.0800 | 4.0800 | 142,500 |
| 30 Nov 2022 | 4.0300 | 4.2700 | 3.9900 | 4.1800 | 4.1800 | 386,000 |
| 29 Nov 2022 | 4.0200 | 4.0800 | 3.9400 | 3.9800 | 3.9800 | 118,300 |
| 28 Nov 2022 | 4.2500 | 4.2900 | 3.9800 | 3.9900 | 3.9900 | 168,100 |
| 25 Nov 2022 | 4.2600 | 4.3650 | 4.2400 | 4.2500 | 4.2500 | 89,700 |
| 23 Nov 2022 | 4.1800 | 4.2900 | 4.1000 | 4.2600 | 4.2600 | 181,800 |
| 22 Nov 2022 | 4.0900 | 4.2100 | 4.0000 | 4.1900 | 4.1900 | 198,200 |
| 21 Nov 2022 | 4.0300 | 4.1200 | 3.9300 | 4.0800 | 4.0800 | 153,600 |
| 18 Nov 2022 | 4.3000 | 4.3000 | 4.0500 | 4.0900 | 4.0900 | 259,900 |
| 17 Nov 2022 | 4.0500 | 4.3100 | 4.0400 | 4.2100 | 4.2100 | 246,700 |
| 16 Nov 2022 | 4.1100 | 4.3000 | 4.0200 | 4.1500 | 4.1500 | 235,500 |
| 15 Nov 2022 | 4.2300 | 4.3200 | 4.0400 | 4.2500 | 4.2500 | 237,900 |
| 14 Nov 2022 | 4.0900 | 4.3500 | 3.9210 | 4.2300 | 4.2300 | 337,600 |
| 11 Nov 2022 | 3.8500 | 4.3200 | 3.6530 | 4.0700 | 4.0700 | 428,400 |
| 10 Nov 2022 | 3.8600 | 3.9900 | 3.7650 | 3.9100 | 3.9100 | 235,300 |
| 09 Nov 2022 | 4.7500 | 4.7500 | 3.7000 | 3.7100 | 3.7100 | 392,400 |
| 08 Nov 2022 | 4.6500 | 4.7200 | 4.5000 | 4.5500 | 4.5500 | 132,800 |
| 07 Nov 2022 | 4.6600 | 4.7300 | 4.5600 | 4.6500 | 4.6500 | 178,900 |
| 04 Nov 2022 | 4.6600 | 4.7500 | 4.4700 | 4.7000 | 4.7000 | 284,400 |
| 03 Nov 2022 | 4.4000 | 4.6700 | 4.4000 | 4.5500 | 4.5500 | 146,000 |
| 02 Nov 2022 | 4.6600 | 4.7800 | 4.4700 | 4.4800 | 4.4800 | 376,500 |
| 01 Nov 2022 | 4.5000 | 4.7900 | 4.4700 | 4.7000 | 4.7000 | 276,700 |
| 31 Oct 2022 | 4.4000 | 4.5400 | 4.3800 | 4.5100 | 4.5100 | 276,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
