MYPS - PLAYSTUDIOS, Inc.
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 4.4800 | 4.5150 | 4.3900 | 4.5000 | 4.5000 | 279,600 |
| 25 May 2023 | 4.5700 | 4.6900 | 4.4550 | 4.4700 | 4.4700 | 284,300 |
| 24 May 2023 | 4.6100 | 4.7100 | 4.5200 | 4.5800 | 4.5800 | 803,100 |
| 23 May 2023 | 4.5900 | 4.8350 | 4.5900 | 4.6400 | 4.6400 | 496,300 |
| 22 May 2023 | 4.4400 | 4.6650 | 4.4000 | 4.6000 | 4.6000 | 620,000 |
| 19 May 2023 | 4.3500 | 4.4800 | 4.3300 | 4.4600 | 4.4600 | 350,300 |
| 18 May 2023 | 4.3700 | 4.4100 | 4.2300 | 4.2600 | 4.2600 | 361,400 |
| 17 May 2023 | 4.2500 | 4.4450 | 4.2150 | 4.4300 | 4.4300 | 685,100 |
| 16 May 2023 | 4.1600 | 4.3150 | 4.1200 | 4.2500 | 4.2500 | 409,600 |
| 15 May 2023 | 4.5100 | 4.5100 | 4.2050 | 4.2200 | 4.2200 | 396,400 |
| 12 May 2023 | 4.4600 | 4.6700 | 4.4100 | 4.5300 | 4.5300 | 620,500 |
| 11 May 2023 | 4.4700 | 4.6600 | 4.4100 | 4.4600 | 4.4600 | 566,800 |
| 10 May 2023 | 4.5000 | 4.6000 | 4.3600 | 4.4800 | 4.4800 | 469,500 |
| 09 May 2023 | 4.3700 | 4.4400 | 4.0000 | 4.3100 | 4.3100 | 338,700 |
| 08 May 2023 | 4.4300 | 4.4900 | 4.4000 | 4.4300 | 4.4300 | 401,600 |
| 05 May 2023 | 4.3300 | 4.4650 | 4.2300 | 4.4200 | 4.4200 | 342,300 |
| 04 May 2023 | 4.2200 | 4.3150 | 4.1800 | 4.2800 | 4.2800 | 325,800 |
| 03 May 2023 | 4.3200 | 4.3900 | 4.2500 | 4.2500 | 4.2500 | 325,500 |
| 02 May 2023 | 4.4500 | 4.4800 | 4.2400 | 4.3000 | 4.3000 | 346,100 |
| 01 May 2023 | 4.3800 | 4.4900 | 4.3100 | 4.4700 | 4.4700 | 293,900 |
| 28 Apr 2023 | 4.2800 | 4.4200 | 4.2300 | 4.3800 | 4.3800 | 246,300 |
| 27 Apr 2023 | 4.2900 | 4.4340 | 4.2450 | 4.2900 | 4.2900 | 228,900 |
| 26 Apr 2023 | 4.2700 | 4.3300 | 4.1400 | 4.2700 | 4.2700 | 257,600 |
| 25 Apr 2023 | 4.2900 | 4.4300 | 4.2300 | 4.2900 | 4.2900 | 246,600 |
| 24 Apr 2023 | 4.1900 | 4.4500 | 4.1300 | 4.3400 | 4.3400 | 384,300 |
| 21 Apr 2023 | 4.2000 | 4.2800 | 4.1000 | 4.1900 | 4.1900 | 357,600 |
| 20 Apr 2023 | 4.1200 | 4.3000 | 4.0400 | 4.2200 | 4.2200 | 400,700 |
| 19 Apr 2023 | 4.0400 | 4.2280 | 3.9800 | 4.1700 | 4.1700 | 511,700 |
| 18 Apr 2023 | 4.0200 | 4.0300 | 3.8400 | 3.9700 | 3.9700 | 197,000 |
| 17 Apr 2023 | 4.0900 | 4.1250 | 3.9200 | 4.0200 | 4.0200 | 239,700 |
| 14 Apr 2023 | 4.2000 | 4.2200 | 4.0600 | 4.1100 | 4.1100 | 278,300 |
| 13 Apr 2023 | 4.1600 | 4.2900 | 4.0600 | 4.1800 | 4.1800 | 366,100 |
| 12 Apr 2023 | 4.1100 | 4.1900 | 4.0020 | 4.0900 | 4.0900 | 225,600 |
| 11 Apr 2023 | 3.9100 | 4.1600 | 3.8700 | 4.1100 | 4.1100 | 359,000 |
| 10 Apr 2023 | 3.6900 | 4.0050 | 3.6600 | 3.9200 | 3.9200 | 400,700 |
| 06 Apr 2023 | 3.6800 | 3.7700 | 3.6100 | 3.7400 | 3.7400 | 194,600 |
| 05 Apr 2023 | 3.6400 | 3.7000 | 3.5600 | 3.6600 | 3.6600 | 204,700 |
| 04 Apr 2023 | 3.7200 | 3.7500 | 3.6100 | 3.6600 | 3.6600 | 221,300 |
| 03 Apr 2023 | 3.7000 | 3.7600 | 3.5700 | 3.7300 | 3.7300 | 154,000 |
| 31 Mar 2023 | 3.7000 | 3.7400 | 3.5600 | 3.6900 | 3.6900 | 260,300 |
| 30 Mar 2023 | 3.7000 | 3.7900 | 3.5600 | 3.7200 | 3.7200 | 133,300 |
| 29 Mar 2023 | 3.6400 | 3.7500 | 3.5600 | 3.7400 | 3.7400 | 148,600 |
| 28 Mar 2023 | 3.7000 | 3.7500 | 3.5800 | 3.6200 | 3.6200 | 183,900 |
| 27 Mar 2023 | 3.6800 | 3.7750 | 3.6150 | 3.7500 | 3.7500 | 131,800 |
| 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 | 1,262,600 |
| 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 |
| *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.