MYPS - PLAYSTUDIOS, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20234.48004.51504.39004.50004.5000279,600
25 May 20234.57004.69004.45504.47004.4700284,300
24 May 20234.61004.71004.52004.58004.5800803,100
23 May 20234.59004.83504.59004.64004.6400496,300
22 May 20234.44004.66504.40004.60004.6000620,000
19 May 20234.35004.48004.33004.46004.4600350,300
18 May 20234.37004.41004.23004.26004.2600361,400
17 May 20234.25004.44504.21504.43004.4300685,100
16 May 20234.16004.31504.12004.25004.2500409,600
15 May 20234.51004.51004.20504.22004.2200396,400
12 May 20234.46004.67004.41004.53004.5300620,500
11 May 20234.47004.66004.41004.46004.4600566,800
10 May 20234.50004.60004.36004.48004.4800469,500
09 May 20234.37004.44004.00004.31004.3100338,700
08 May 20234.43004.49004.40004.43004.4300401,600
05 May 20234.33004.46504.23004.42004.4200342,300
04 May 20234.22004.31504.18004.28004.2800325,800
03 May 20234.32004.39004.25004.25004.2500325,500
02 May 20234.45004.48004.24004.30004.3000346,100
01 May 20234.38004.49004.31004.47004.4700293,900
28 Apr 20234.28004.42004.23004.38004.3800246,300
27 Apr 20234.29004.43404.24504.29004.2900228,900
26 Apr 20234.27004.33004.14004.27004.2700257,600
25 Apr 20234.29004.43004.23004.29004.2900246,600
24 Apr 20234.19004.45004.13004.34004.3400384,300
21 Apr 20234.20004.28004.10004.19004.1900357,600
20 Apr 20234.12004.30004.04004.22004.2200400,700
19 Apr 20234.04004.22803.98004.17004.1700511,700
18 Apr 20234.02004.03003.84003.97003.9700197,000
17 Apr 20234.09004.12503.92004.02004.0200239,700
14 Apr 20234.20004.22004.06004.11004.1100278,300
13 Apr 20234.16004.29004.06004.18004.1800366,100
12 Apr 20234.11004.19004.00204.09004.0900225,600
11 Apr 20233.91004.16003.87004.11004.1100359,000
10 Apr 20233.69004.00503.66003.92003.9200400,700
06 Apr 20233.68003.77003.61003.74003.7400194,600
05 Apr 20233.64003.70003.56003.66003.6600204,700
04 Apr 20233.72003.75003.61003.66003.6600221,300
03 Apr 20233.70003.76003.57003.73003.7300154,000
31 Mar 20233.70003.74003.56003.69003.6900260,300
30 Mar 20233.70003.79003.56003.72003.7200133,300
29 Mar 20233.64003.75003.56003.74003.7400148,600
28 Mar 20233.70003.75003.58003.62003.6200183,900
27 Mar 20233.68003.77503.61503.75003.7500131,800
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 20234.20004.34003.91003.97003.97001,262,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...