PLAYSTUDIOS, Inc. (MYPS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 5.48 | 5.59 | 5.22 | 5.36 | 5.36 | 310,600 |
| 19 May 2022 | 5.02 | 5.49 | 5.02 | 5.36 | 5.36 | 450,800 |
| 18 May 2022 | 5.38 | 5.55 | 4.98 | 5.02 | 5.02 | 590,500 |
| 17 May 2022 | 5.38 | 5.58 | 5.23 | 5.45 | 5.45 | 541,100 |
| 16 May 2022 | 4.96 | 5.53 | 4.96 | 5.33 | 5.33 | 466,900 |
| 13 May 2022 | 4.70 | 5.18 | 4.65 | 4.99 | 4.99 | 638,600 |
| 12 May 2022 | 4.31 | 4.72 | 4.23 | 4.64 | 4.64 | 515,800 |
| 11 May 2022 | 4.11 | 4.56 | 4.02 | 4.37 | 4.37 | 438,800 |
| 10 May 2022 | 4.20 | 4.33 | 3.81 | 4.13 | 4.13 | 1,022,400 |
| 09 May 2022 | 4.58 | 4.60 | 3.98 | 4.20 | 4.20 | 902,700 |
| 06 May 2022 | 5.50 | 5.50 | 4.66 | 4.77 | 4.77 | 594,400 |
| 05 May 2022 | 5.59 | 5.85 | 5.59 | 5.77 | 5.77 | 359,500 |
| 04 May 2022 | 5.89 | 6.02 | 5.41 | 5.75 | 5.75 | 506,600 |
| 03 May 2022 | 5.99 | 6.16 | 5.86 | 6.01 | 6.01 | 515,600 |
| 02 May 2022 | 5.79 | 5.98 | 5.69 | 5.98 | 5.98 | 403,800 |
| 29 Apr 2022 | 5.63 | 5.85 | 5.49 | 5.79 | 5.79 | 255,200 |
| 28 Apr 2022 | 5.52 | 5.74 | 5.26 | 5.70 | 5.70 | 365,900 |
| 27 Apr 2022 | 5.50 | 5.66 | 5.43 | 5.50 | 5.50 | 282,800 |
| 26 Apr 2022 | 5.75 | 5.75 | 5.40 | 5.50 | 5.50 | 320,400 |
| 25 Apr 2022 | 5.24 | 5.77 | 4.72 | 5.73 | 5.73 | 373,200 |
| 22 Apr 2022 | 5.46 | 5.66 | 5.33 | 5.40 | 5.40 | 252,900 |
| 21 Apr 2022 | 5.70 | 5.86 | 5.38 | 5.57 | 5.57 | 314,900 |
| 20 Apr 2022 | 5.68 | 5.96 | 5.63 | 5.77 | 5.77 | 555,500 |
| 19 Apr 2022 | 5.63 | 5.77 | 5.43 | 5.75 | 5.75 | 323,800 |
| 18 Apr 2022 | 5.50 | 5.66 | 5.38 | 5.64 | 5.64 | 262,800 |
| 14 Apr 2022 | 5.49 | 5.64 | 5.40 | 5.57 | 5.57 | 351,300 |
| 13 Apr 2022 | 5.22 | 5.56 | 5.17 | 5.49 | 5.49 | 453,900 |
| 12 Apr 2022 | 5.02 | 5.28 | 4.94 | 5.22 | 5.22 | 365,200 |
| 11 Apr 2022 | 4.96 | 5.05 | 4.74 | 4.98 | 4.98 | 201,800 |
| 08 Apr 2022 | 4.89 | 5.12 | 4.78 | 5.06 | 5.06 | 302,700 |
| 07 Apr 2022 | 4.91 | 5.15 | 4.69 | 4.97 | 4.97 | 293,100 |
| 06 Apr 2022 | 4.77 | 4.85 | 4.61 | 4.84 | 4.84 | 234,600 |
| 05 Apr 2022 | 5.06 | 5.15 | 4.74 | 4.84 | 4.84 | 368,800 |
| 04 Apr 2022 | 4.91 | 5.15 | 4.86 | 5.06 | 5.06 | 284,900 |
| 01 Apr 2022 | 4.89 | 5.12 | 4.87 | 4.89 | 4.89 | 403,900 |
| 31 Mar 2022 | 4.76 | 4.90 | 4.76 | 4.85 | 4.85 | 219,300 |
| 30 Mar 2022 | 4.65 | 4.85 | 4.52 | 4.78 | 4.78 | 196,000 |
| 29 Mar 2022 | 4.66 | 4.74 | 4.58 | 4.67 | 4.67 | 264,800 |
| 28 Mar 2022 | 4.43 | 4.71 | 4.43 | 4.64 | 4.64 | 406,400 |
| 25 Mar 2022 | 4.55 | 4.55 | 4.17 | 4.37 | 4.37 | 532,700 |
| 24 Mar 2022 | 4.72 | 4.75 | 4.49 | 4.53 | 4.53 | 443,800 |
| 23 Mar 2022 | 4.65 | 4.90 | 4.65 | 4.66 | 4.66 | 234,500 |
| 22 Mar 2022 | 4.61 | 4.84 | 4.57 | 4.71 | 4.71 | 658,900 |
| 21 Mar 2022 | 4.35 | 4.65 | 4.35 | 4.57 | 4.57 | 774,400 |
| 18 Mar 2022 | 4.52 | 4.62 | 4.36 | 4.45 | 4.45 | 789,700 |
| 17 Mar 2022 | 4.26 | 4.61 | 4.26 | 4.60 | 4.60 | 954,800 |
| 16 Mar 2022 | 3.94 | 4.30 | 3.93 | 4.26 | 4.26 | 836,200 |
| 15 Mar 2022 | 4.09 | 4.24 | 3.90 | 3.94 | 3.94 | 319,800 |
| 14 Mar 2022 | 4.09 | 4.33 | 4.00 | 4.06 | 4.06 | 440,800 |
| 11 Mar 2022 | 4.14 | 4.32 | 4.02 | 4.04 | 4.04 | 312,900 |
| 10 Mar 2022 | 3.96 | 4.15 | 3.76 | 4.04 | 4.04 | 257,000 |
| 09 Mar 2022 | 3.97 | 4.20 | 3.94 | 4.07 | 4.07 | 310,800 |
| 08 Mar 2022 | 3.89 | 4.15 | 3.78 | 3.87 | 3.87 | 303,500 |
| 07 Mar 2022 | 3.79 | 4.09 | 3.79 | 3.84 | 3.84 | 513,700 |
| 04 Mar 2022 | 3.95 | 3.95 | 3.70 | 3.74 | 3.74 | 272,500 |
| 03 Mar 2022 | 4.01 | 4.13 | 3.84 | 3.85 | 3.85 | 364,800 |
| 02 Mar 2022 | 3.88 | 4.13 | 3.88 | 4.02 | 4.02 | 303,100 |
| 01 Mar 2022 | 4.63 | 4.66 | 3.81 | 3.90 | 3.90 | 1,126,600 |
| 28 Feb 2022 | 4.79 | 4.94 | 4.53 | 4.56 | 4.56 | 346,900 |
| 25 Feb 2022 | 5.20 | 5.20 | 4.74 | 4.86 | 4.86 | 548,600 |
| 24 Feb 2022 | 4.73 | 5.15 | 4.60 | 5.10 | 5.10 | 282,200 |
| 23 Feb 2022 | 5.20 | 5.23 | 4.94 | 4.98 | 4.98 | 226,500 |
| 22 Feb 2022 | 4.97 | 5.32 | 4.93 | 5.09 | 5.09 | 312,600 |
| 18 Feb 2022 | 4.87 | 5.08 | 4.77 | 4.93 | 4.93 | 273,300 |
| 17 Feb 2022 | 4.88 | 5.13 | 4.80 | 4.93 | 4.93 | 266,900 |
| 16 Feb 2022 | 4.91 | 5.12 | 4.64 | 5.00 | 5.00 | 720,000 |
| 15 Feb 2022 | 4.76 | 5.00 | 4.65 | 4.97 | 4.97 | 735,000 |
| 14 Feb 2022 | 4.77 | 4.97 | 4.64 | 4.69 | 4.69 | 332,700 |
| 11 Feb 2022 | 4.67 | 4.96 | 4.56 | 4.81 | 4.81 | 443,200 |
| 10 Feb 2022 | 4.72 | 4.80 | 4.55 | 4.69 | 4.69 | 676,500 |
| 09 Feb 2022 | 4.83 | 4.91 | 4.68 | 4.72 | 4.72 | 385,700 |
| 08 Feb 2022 | 4.59 | 4.97 | 4.51 | 4.79 | 4.79 | 419,900 |
| 07 Feb 2022 | 4.64 | 4.73 | 4.58 | 4.61 | 4.61 | 218,000 |
| 04 Feb 2022 | 4.22 | 4.70 | 4.16 | 4.66 | 4.66 | 483,100 |
| 03 Feb 2022 | 4.11 | 4.36 | 4.09 | 4.15 | 4.15 | 427,000 |
| 02 Feb 2022 | 4.42 | 4.48 | 4.08 | 4.22 | 4.22 | 409,100 |
| 01 Feb 2022 | 4.69 | 4.69 | 4.23 | 4.44 | 4.44 | 433,100 |
| 31 Jan 2022 | 4.16 | 4.65 | 4.15 | 4.64 | 4.64 | 1,204,900 |
| 28 Jan 2022 | 4.02 | 4.14 | 3.89 | 4.12 | 4.12 | 310,500 |
| 27 Jan 2022 | 4.09 | 4.22 | 4.01 | 4.05 | 4.05 | 292,400 |
| 26 Jan 2022 | 4.16 | 4.22 | 4.02 | 4.14 | 4.14 | 276,800 |
| 25 Jan 2022 | 3.93 | 4.22 | 3.93 | 4.11 | 4.11 | 491,000 |
| 24 Jan 2022 | 3.91 | 4.10 | 3.60 | 3.81 | 3.81 | 871,800 |
| 21 Jan 2022 | 4.50 | 4.59 | 4.11 | 4.13 | 4.13 | 538,200 |
| 20 Jan 2022 | 4.62 | 4.85 | 4.50 | 4.54 | 4.54 | 368,000 |
| 19 Jan 2022 | 4.51 | 4.88 | 4.48 | 4.58 | 4.58 | 288,800 |
| 18 Jan 2022 | 4.43 | 4.75 | 4.43 | 4.52 | 4.52 | 561,400 |
| 14 Jan 2022 | 4.20 | 4.52 | 4.13 | 4.46 | 4.46 | 269,900 |
| 13 Jan 2022 | 4.35 | 4.42 | 4.16 | 4.21 | 4.21 | 125,200 |
| 12 Jan 2022 | 4.59 | 4.60 | 4.30 | 4.35 | 4.35 | 240,900 |
| 11 Jan 2022 | 4.21 | 4.58 | 4.21 | 4.54 | 4.54 | 452,800 |
| 10 Jan 2022 | 4.01 | 4.20 | 3.99 | 4.20 | 4.20 | 361,100 |
| 07 Jan 2022 | 4.04 | 4.12 | 3.93 | 3.99 | 3.99 | 188,600 |
| 06 Jan 2022 | 4.10 | 4.15 | 3.97 | 4.06 | 4.06 | 179,400 |
| 05 Jan 2022 | 4.19 | 4.34 | 4.05 | 4.12 | 4.12 | 296,600 |
| 04 Jan 2022 | 4.29 | 4.29 | 4.09 | 4.24 | 4.24 | 126,300 |
| 03 Jan 2022 | 4.05 | 4.35 | 3.91 | 4.29 | 4.29 | 273,100 |
| 31 Dec 2021 | 4.11 | 4.25 | 3.94 | 3.95 | 3.95 | 811,700 |
| 30 Dec 2021 | 3.84 | 4.17 | 3.83 | 4.14 | 4.14 | 558,600 |
| 29 Dec 2021 | 3.91 | 4.04 | 3.84 | 3.89 | 3.89 | 298,200 |
| *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.
