New Zealand markets closed

PLAYSTUDIOS, Inc. (MYPS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.1300-0.4100 (-9.03%)
At close: 04:00PM EST
4.1100 -0.02 (-0.48%)
After hours: 07:42PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20224.50004.59004.11004.13004.1300538,200
20 Jan 20224.62004.85004.50004.54004.5400368,000
19 Jan 20224.51004.87804.48004.58004.5800288,800
18 Jan 20224.43004.75004.43004.52004.5200561,400
14 Jan 20224.20004.52004.13004.46004.4600269,900
13 Jan 20224.35004.42004.16004.21004.2100125,200
12 Jan 20224.59004.60004.30004.35004.3500240,900
11 Jan 20224.21004.58004.21004.54004.5400452,800
10 Jan 20224.01004.20003.99004.20004.2000361,100
07 Jan 20224.04004.12003.93503.99003.9900188,600
06 Jan 20224.10004.15003.97004.06004.0600179,400
05 Jan 20224.19004.34004.05004.12004.1200296,600
04 Jan 20224.29004.29004.08504.24004.2400126,300
03 Jan 20224.05004.35003.91004.29004.2900273,100
31 Dec 20214.11004.25003.94003.95003.9500811,700
30 Dec 20213.84004.17003.83004.14004.1400558,600
29 Dec 20213.91004.04003.84003.89003.8900298,200
28 Dec 20214.12004.15003.93003.94003.9400213,900
27 Dec 20214.19004.30004.14004.15004.1500248,500
23 Dec 20213.91004.34003.76004.18004.1800827,600
22 Dec 20213.78003.99003.70003.88003.8800550,800
21 Dec 20213.73003.99003.72003.83003.8300437,600
20 Dec 20213.79003.82003.67003.72003.7200223,200
17 Dec 20213.71003.90003.65003.81003.8100324,600
16 Dec 20213.92004.07003.71003.75003.7500497,100
15 Dec 20213.81004.00003.74003.97003.9700203,200
14 Dec 20213.94004.00003.69003.82003.8200322,400
13 Dec 20213.99004.00003.85003.89003.8900316,700
10 Dec 20214.08504.18003.93003.97003.9700170,500
09 Dec 20214.06004.12003.79004.00004.0000350,300
08 Dec 20214.18004.30003.93004.16004.1600293,700
07 Dec 20213.93004.20003.93004.14004.1400478,500
06 Dec 20213.91004.02003.70003.86003.8600517,000
03 Dec 20214.02004.10003.70003.97003.9700709,100
02 Dec 20214.08004.10003.91004.02004.0200561,200
01 Dec 20214.48004.50004.03004.08004.0800411,500
30 Nov 20214.52004.52004.31504.48004.4800595,100
29 Nov 20214.49004.49004.13504.26004.2600457,800
26 Nov 20214.52004.52004.16604.43004.4300478,500
24 Nov 20214.38004.66004.32804.61004.6100187,200
23 Nov 20214.44004.57504.20004.44004.4400299,800
22 Nov 20214.63004.75004.35004.45004.4500260,000
19 Nov 20214.70004.88004.63004.66004.6600216,200
18 Nov 20214.87004.88004.58004.70004.7000365,700
17 Nov 20214.45004.95004.45004.89004.8900304,900
16 Nov 20214.82004.85004.46004.49004.4900422,400
15 Nov 20215.02005.31304.58004.78004.7800557,300
12 Nov 20214.27005.07004.21004.93004.93001,600,400
11 Nov 20214.36004.43004.08004.13004.1300752,700
10 Nov 20214.72704.72704.30004.36004.3600207,600
09 Nov 20214.64004.73504.40004.50004.5000252,100
08 Nov 20214.55004.72004.43004.50004.5000135,400
05 Nov 20214.73004.77004.53004.58004.5800223,000
04 Nov 20214.74004.89004.60004.69004.6900296,400
03 Nov 20214.85005.00004.65004.71004.7100423,300
02 Nov 20214.95004.95004.70004.81004.8100258,400
01 Nov 20214.36004.99004.35004.89004.8900507,200
29 Oct 20214.38004.40504.25004.30004.3000166,800
28 Oct 20214.52004.52004.35904.37004.370078,200
27 Oct 20214.60004.69004.37004.43004.4300304,200
26 Oct 20214.51004.57004.42004.55004.5500599,300
25 Oct 20214.49004.52004.36004.51004.510098,100
22 Oct 20214.42004.54004.32004.49004.4900164,700
21 Oct 20214.31004.49004.24004.44004.4400215,900
20 Oct 20214.51004.56004.19004.34004.3400478,700
19 Oct 20214.53004.56004.45004.51004.5100107,800
18 Oct 20214.48004.55004.45004.52004.5200136,200
15 Oct 20214.71004.71004.40004.54004.5400245,100
14 Oct 20214.76004.76004.56004.67004.6700231,500
13 Oct 20214.63004.72004.51004.70004.700069,300
12 Oct 20214.49004.75004.46004.64004.6400217,900
11 Oct 20214.44004.54004.37004.49004.4900187,200
08 Oct 20214.66004.68604.42004.45004.4500153,700
07 Oct 20214.46004.74004.41504.65004.6500243,600
06 Oct 20214.46004.47004.25004.41004.4100265,900
05 Oct 20214.40004.52004.35004.52004.5200195,300
04 Oct 20214.45004.52004.23004.42004.4200352,000
01 Oct 20214.56004.65004.40004.45004.4500366,200
30 Sep 20214.50004.62004.45004.56004.5600176,700
29 Sep 20214.59004.64004.40004.50004.5000227,900
28 Sep 20214.63004.63004.44004.60004.6000285,400
27 Sep 20214.72004.75004.50004.64004.6400463,000
24 Sep 20214.75004.76004.65004.74004.7400144,400
23 Sep 20214.76004.86004.67004.80004.8000499,500
22 Sep 20214.66004.89004.62004.81004.8100290,300
21 Sep 20215.10005.10004.66004.66004.6600314,300
20 Sep 20214.98005.13504.63005.12005.1200859,600
17 Sep 20215.19005.48005.14005.14005.14003,286,500
16 Sep 20215.21005.44005.04005.22005.2200380,400
15 Sep 20214.84005.18004.80005.18005.1800562,500
14 Sep 20214.95005.08004.75004.88004.8800239,000
13 Sep 20214.90004.99004.67004.98004.9800282,500
10 Sep 20214.89005.07004.75004.82004.8200731,100
09 Sep 20214.72005.00004.67004.84004.8400325,400
08 Sep 20214.78004.87004.75004.76004.7600333,200
07 Sep 20215.07005.16004.77004.78004.7800930,500
03 Sep 20215.06005.12004.91005.05005.0500307,800
02 Sep 20214.93005.05004.85005.02005.0200238,500
01 Sep 20215.00005.12004.88004.92004.9200188,000
31 Aug 20215.15005.18004.84005.00005.0000476,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...