New Zealand markets closed

PLAYSTUDIOS, Inc. (MYPS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.1700+0.0500 (+2.36%)
At close: 04:00PM EDT
2.0700 -0.10 (-4.61%)
After hours: 07:04PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20242.13002.18002.08002.17002.1700142,600
25 Jul 20242.11002.20002.07002.12002.1200249,600
24 Jul 20242.17002.22002.04502.09002.0900300,100
23 Jul 20242.10002.19002.09902.17002.1700201,100
22 Jul 20242.05002.12001.98502.12002.1200157,600
19 Jul 20242.05002.05002.00402.04002.0400157,700
18 Jul 20242.14002.15002.04202.06002.0600139,300
17 Jul 20242.16002.21902.12002.14002.1400163,900
16 Jul 20242.14002.21002.13002.20002.2000199,800
15 Jul 20242.14002.15002.11002.14002.1400196,500
12 Jul 20242.11002.15502.07002.11002.1100226,200
11 Jul 20242.03002.11002.01002.11002.1100219,600
10 Jul 20241.97002.00001.88001.97001.9700185,600
09 Jul 20242.12002.13001.95001.95001.9500276,400
08 Jul 20242.10002.15502.06202.15002.1500231,400
05 Jul 20242.05002.08002.04002.07002.0700266,700
03 Jul 20242.12002.12002.07502.08002.080075,300
02 Jul 20242.05002.16002.02002.12002.1200170,000
01 Jul 20242.05002.12302.00002.05002.0500275,900
28 Jun 20242.10002.13002.03002.07002.07001,129,800
27 Jun 20242.04002.10002.03002.07002.0700117,700
26 Jun 20242.05002.08002.00002.04002.0400189,000
25 Jun 20242.06002.09002.03002.03002.0300107,300
24 Jun 20242.12002.13002.03002.09002.0900113,800
21 Jun 20242.06002.13002.05502.09002.0900337,300
20 Jun 20242.09002.13002.03002.07002.0700175,300
18 Jun 20242.15002.18502.08002.09002.0900162,900
17 Jun 20242.18002.19002.16002.18002.180094,700
14 Jun 20242.23002.24402.15502.20002.2000146,500
13 Jun 20242.36002.36002.23002.28002.2800206,000
12 Jun 20242.39002.45502.35002.38002.3800256,500
11 Jun 20242.19002.32002.19002.29002.2900147,800
10 Jun 20242.19002.25002.19002.21002.2100117,300
07 Jun 20242.32002.32502.22302.24002.2400115,800
06 Jun 20242.33002.43002.30002.37002.3700187,600
05 Jun 20242.22002.36002.21502.32002.3200152,000
04 Jun 20242.23002.23502.14002.22002.2200206,200
03 Jun 20242.28002.28502.23502.27002.2700119,800
31 May 20242.26002.31002.22502.27002.2700144,900
30 May 20242.23002.27002.22502.27002.2700147,200
29 May 20242.23002.26002.18502.23002.2300179,800
28 May 20242.34002.36002.27502.29002.2900170,300
24 May 20242.24002.31002.18002.31002.3100136,900
23 May 20242.22002.25502.18002.24002.2400294,400
22 May 20242.19002.23002.17002.22002.2200361,700
21 May 20242.23002.23002.14002.19002.1900200,800
20 May 20242.38002.39002.24002.25002.2500219,600
17 May 20242.36002.43002.33502.41002.4100165,200
16 May 20242.35002.38002.30502.37002.3700183,300
15 May 20242.55002.55002.36002.38002.3800181,000
14 May 20242.42002.49002.39002.48002.4800243,300
13 May 20242.31002.38002.29002.37002.3700199,200
10 May 20242.40002.40002.22502.29002.2900200,800
09 May 20242.46002.50002.41502.44002.4400159,600
08 May 20242.46002.48002.37002.45002.4500247,700
07 May 20242.32002.43002.28002.42002.4200209,600
06 May 20242.39002.39002.28002.33002.3300186,400
03 May 20242.31002.35002.28002.35002.3500179,600
02 May 20242.28002.30002.20002.29002.2900178,700
01 May 20242.19002.26002.17002.25002.2500184,600
30 Apr 20242.22002.22002.14002.16002.1600196,200
29 Apr 20242.24002.26002.20002.24002.2400130,800
26 Apr 20242.21002.25002.18002.24002.2400150,400
25 Apr 20242.18002.22002.14002.21002.2100247,000
24 Apr 20242.30002.30002.18502.23002.2300182,000
23 Apr 20242.35002.37002.28002.29002.2900140,300
22 Apr 20242.32002.37502.30002.35002.3500200,200
19 Apr 20242.27002.31002.27002.31002.3100274,700
18 Apr 20242.36002.42002.25002.30002.3000362,000
17 Apr 20242.45002.47002.32002.36002.3600262,000
16 Apr 20242.49002.51002.42002.43002.4300214,900
15 Apr 20242.62002.62002.51002.52002.5200201,000
12 Apr 20242.72002.72002.61002.61002.6100223,100
11 Apr 20242.73002.81002.68002.73002.7300181,200
10 Apr 20242.69002.75502.56002.75002.7500386,100
09 Apr 20242.78002.87002.74502.80002.8000228,500
08 Apr 20242.89002.90002.80002.81002.8100179,000
05 Apr 20242.91002.91002.76502.84002.8400267,700
04 Apr 20242.91003.03502.84002.91002.9100562,700
03 Apr 20242.74002.98002.74002.91002.9100490,800
02 Apr 20242.72002.79002.56002.76002.7600428,800
01 Apr 20242.78002.87002.74002.82002.8200404,500
28 Mar 20242.69002.78502.69002.78002.7800461,400
27 Mar 20242.66002.70002.60502.69002.6900343,700
26 Mar 20242.60002.70002.48002.65002.6500387,700
25 Mar 20242.50002.59002.50002.58002.5800375,200
22 Mar 20242.55002.56502.49002.53002.5300353,100
21 Mar 20242.55002.59002.46002.55002.5500487,100
20 Mar 20242.38002.57002.38002.53002.5300795,600
19 Mar 20242.31002.43002.27002.38502.3850639,800
18 Mar 20242.09002.32002.07002.32002.3200713,100
15 Mar 20241.96002.10001.95002.10002.1000891,800
14 Mar 20242.14002.15001.90002.00002.0000554,400
13 Mar 20242.34002.34002.13002.15002.1500404,500
12 Mar 20242.18002.37002.15502.33002.3300615,600
11 Mar 20242.16002.20002.13002.20002.2000388,000
08 Mar 20242.17002.18002.10002.14002.1400272,100
07 Mar 20242.14002.14001.99502.13002.1300455,300
06 Mar 20242.16002.17002.09502.11002.1100261,000
05 Mar 20242.18002.18002.10502.12002.1200293,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...