PLAYSTUDIOS, Inc. (MYPS)
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 | 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 |
| 28 Oct 2022 | 4.3900 | 4.5850 | 4.3000 | 4.4300 | 4.4300 | 262,300 |
| 27 Oct 2022 | 4.2400 | 4.5300 | 4.2400 | 4.4000 | 4.4000 | 331,200 |
| 26 Oct 2022 | 4.1900 | 4.3100 | 4.0700 | 4.2300 | 4.2300 | 204,100 |
| 25 Oct 2022 | 4.0100 | 4.2200 | 4.0100 | 4.1400 | 4.1400 | 193,300 |
| 24 Oct 2022 | 4.0000 | 4.0800 | 3.8900 | 4.0100 | 4.0100 | 120,100 |
| 21 Oct 2022 | 3.9700 | 4.0500 | 3.8900 | 4.0400 | 4.0400 | 236,300 |
| 20 Oct 2022 | 4.0500 | 4.0550 | 3.8200 | 3.9100 | 3.9100 | 209,300 |
| 19 Oct 2022 | 3.9900 | 4.0100 | 3.7600 | 3.9900 | 3.9900 | 209,200 |
| 18 Oct 2022 | 4.0000 | 4.0400 | 3.8400 | 3.9400 | 3.9400 | 283,600 |
| 17 Oct 2022 | 3.5600 | 3.9210 | 3.4700 | 3.8800 | 3.8800 | 214,200 |
| 14 Oct 2022 | 3.6800 | 3.7300 | 3.3400 | 3.4300 | 3.4300 | 357,000 |
| 13 Oct 2022 | 3.6200 | 3.7600 | 3.5450 | 3.6800 | 3.6800 | 499,100 |
| 12 Oct 2022 | 3.7200 | 3.7600 | 3.6700 | 3.7000 | 3.7000 | 187,000 |
| 11 Oct 2022 | 3.7900 | 3.8500 | 3.6100 | 3.7200 | 3.7200 | 205,800 |
| 10 Oct 2022 | 3.7300 | 3.8400 | 3.6800 | 3.8000 | 3.8000 | 169,600 |
| 07 Oct 2022 | 3.6400 | 3.7500 | 3.6100 | 3.7300 | 3.7300 | 118,200 |
| 06 Oct 2022 | 3.5900 | 3.7400 | 3.5900 | 3.6800 | 3.6800 | 109,900 |
| 05 Oct 2022 | 3.6800 | 3.7700 | 3.5400 | 3.6000 | 3.6000 | 138,500 |
| 04 Oct 2022 | 3.5900 | 3.7400 | 3.5900 | 3.7300 | 3.7300 | 162,700 |
| 03 Oct 2022 | 3.5100 | 3.5800 | 3.3900 | 3.5100 | 3.5100 | 193,500 |
| 30 Sept 2022 | 3.4700 | 3.6400 | 3.4100 | 3.4900 | 3.4900 | 642,800 |
| 29 Sept 2022 | 3.5200 | 3.5250 | 3.4000 | 3.4800 | 3.4800 | 181,700 |
| 28 Sept 2022 | 3.4700 | 3.6800 | 3.4200 | 3.6000 | 3.6000 | 265,300 |
| 27 Sept 2022 | 3.5000 | 3.5000 | 3.3800 | 3.4600 | 3.4600 | 205,000 |
| 26 Sept 2022 | 3.5300 | 3.6200 | 3.3500 | 3.3900 | 3.3900 | 243,500 |
| 23 Sept 2022 | 3.5500 | 3.6450 | 3.4700 | 3.5600 | 3.5600 | 209,300 |
| 22 Sept 2022 | 3.5100 | 3.6600 | 3.5000 | 3.6200 | 3.6200 | 296,400 |
| 21 Sept 2022 | 3.5000 | 3.6100 | 3.3900 | 3.5300 | 3.5300 | 221,300 |
| 20 Sept 2022 | 3.3850 | 3.5800 | 3.3800 | 3.5100 | 3.5100 | 225,400 |
| 19 Sept 2022 | 3.4300 | 3.5100 | 3.3200 | 3.4800 | 3.4800 | 237,000 |
| 16 Sept 2022 | 3.3500 | 3.4100 | 3.2450 | 3.3900 | 3.3900 | 615,400 |
| 15 Sept 2022 | 3.4300 | 3.5300 | 3.3300 | 3.3600 | 3.3600 | 303,500 |
| 14 Sept 2022 | 3.4700 | 3.5300 | 3.4000 | 3.4800 | 3.4800 | 251,900 |
| 13 Sept 2022 | 3.5000 | 3.5600 | 3.4200 | 3.5000 | 3.5000 | 285,400 |
| 12 Sept 2022 | 3.5900 | 3.6500 | 3.5050 | 3.6300 | 3.6300 | 248,500 |
| 09 Sept 2022 | 3.4800 | 3.6000 | 3.4800 | 3.5800 | 3.5800 | 220,500 |
| 08 Sept 2022 | 3.3500 | 3.4600 | 3.2700 | 3.4400 | 3.4400 | 244,100 |
| 07 Sept 2022 | 3.3700 | 3.4200 | 3.3000 | 3.4100 | 3.4100 | 256,500 |
| 06 Sept 2022 | 3.4800 | 3.4900 | 3.3200 | 3.3900 | 3.3900 | 218,400 |
| 02 Sept 2022 | 3.5500 | 3.5600 | 3.4400 | 3.5000 | 3.5000 | 74,200 |
| 01 Sept 2022 | 3.6700 | 3.6700 | 3.2400 | 3.5200 | 3.5200 | 404,000 |
| 31 Aug 2022 | 3.6400 | 3.6900 | 3.5800 | 3.6200 | 3.6200 | 192,300 |
| 30 Aug 2022 | 3.7100 | 3.7800 | 3.5300 | 3.6200 | 3.6200 | 233,600 |
| 29 Aug 2022 | 3.6500 | 3.8000 | 3.6500 | 3.7000 | 3.7000 | 134,300 |
| 26 Aug 2022 | 3.8500 | 3.8500 | 3.6400 | 3.7200 | 3.7200 | 184,700 |
| 25 Aug 2022 | 3.5900 | 3.8500 | 3.5900 | 3.8300 | 3.8300 | 265,700 |
| 24 Aug 2022 | 3.3300 | 3.6100 | 3.3300 | 3.6100 | 3.6100 | 199,900 |
| 23 Aug 2022 | 3.7500 | 3.8300 | 3.3800 | 3.4500 | 3.4500 | 603,100 |
| 22 Aug 2022 | 4.0300 | 4.0800 | 3.9100 | 3.9700 | 3.9700 | 183,800 |
| 19 Aug 2022 | 4.1900 | 4.2200 | 4.0400 | 4.1200 | 4.1200 | 294,000 |
| 18 Aug 2022 | 4.1000 | 4.2700 | 4.0600 | 4.2600 | 4.2600 | 241,100 |
| 17 Aug 2022 | 4.1200 | 4.2100 | 4.0300 | 4.1500 | 4.1500 | 300,500 |
| 16 Aug 2022 | 4.0000 | 4.2150 | 3.9000 | 4.1800 | 4.1800 | 393,000 |
| 15 Aug 2022 | 4.0900 | 4.2000 | 3.9700 | 4.0100 | 4.0100 | 340,700 |
| 12 Aug 2022 | 4.0400 | 4.2300 | 3.9700 | 4.1600 | 4.1600 | 385,700 |
| 11 Aug 2022 | 3.9700 | 4.3300 | 3.9500 | 4.0000 | 4.0000 | 631,300 |
| 10 Aug 2022 | 3.5700 | 4.0000 | 3.4900 | 3.9600 | 3.9600 | 593,500 |
| 09 Aug 2022 | 3.7000 | 3.7800 | 3.4900 | 3.5700 | 3.5700 | 562,400 |
| 08 Aug 2022 | 3.7900 | 3.8600 | 3.7000 | 3.7300 | 3.7300 | 468,100 |
| 05 Aug 2022 | 3.7300 | 3.8200 | 3.6570 | 3.7900 | 3.7900 | 263,800 |
| 04 Aug 2022 | 3.9000 | 3.9700 | 3.7200 | 3.7400 | 3.7400 | 427,100 |
| 03 Aug 2022 | 4.0000 | 4.0050 | 3.8700 | 3.8900 | 3.8900 | 254,200 |
| 02 Aug 2022 | 3.9100 | 4.0400 | 3.9100 | 3.9700 | 3.9700 | 240,600 |
| 01 Aug 2022 | 4.0100 | 4.0100 | 3.8700 | 3.9400 | 3.9400 | 213,200 |
| 29 Jul 2022 | 4.0900 | 4.0900 | 3.9400 | 4.0200 | 4.0200 | 256,900 |
| 28 Jul 2022 | 4.0200 | 4.1400 | 3.9950 | 4.1300 | 4.1300 | 179,000 |
| 27 Jul 2022 | 3.9700 | 4.0650 | 3.9200 | 4.0500 | 4.0500 | 215,500 |
| 26 Jul 2022 | 3.9300 | 3.9700 | 3.8450 | 3.9100 | 3.9100 | 142,700 |
| 25 Jul 2022 | 3.9600 | 3.9700 | 3.8800 | 3.9300 | 3.9300 | 203,300 |
| 22 Jul 2022 | 4.1100 | 4.1100 | 3.9000 | 3.9400 | 3.9400 | 258,700 |
| 21 Jul 2022 | 3.9800 | 4.0800 | 3.9800 | 4.0700 | 4.0700 | 183,900 |
| 20 Jul 2022 | 4.1100 | 4.1100 | 3.9700 | 4.0500 | 4.0500 | 415,300 |
| 19 Jul 2022 | 3.9100 | 4.0700 | 3.9100 | 4.0300 | 4.0300 | 290,300 |
| 18 Jul 2022 | 3.9800 | 4.0400 | 3.8760 | 3.9000 | 3.9000 | 286,600 |
| 15 Jul 2022 | 3.8900 | 3.9800 | 3.7500 | 3.9200 | 3.9200 | 388,800 |
| 14 Jul 2022 | 3.9000 | 3.9600 | 3.7300 | 3.7900 | 3.7900 | 346,600 |
| 13 Jul 2022 | 3.9200 | 4.1300 | 3.8800 | 3.9700 | 3.9700 | 353,400 |
| *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.
