NasdaqGM - Nasdaq Real Time Price USD

PLAYSTUDIOS, Inc. (MYPS)

Compare
1.7500
-0.1100
(-5.91%)
At close: January 31 at 4:00:01 PM EST
1.7100
-0.04
(-2.29%)
After hours: January 31 at 4:29:24 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.83001.84501.75001.75001.7500120,100
Jan 30, 20251.89001.89501.84001.86001.860092,000
Jan 29, 20251.89001.90001.77501.86001.8600114,900
Jan 28, 20251.80001.90501.77001.89001.8900167,100
Jan 27, 20251.82001.90001.79001.81001.8100138,200
Jan 24, 20251.85001.91001.83001.87001.8700215,600
Jan 23, 20251.86001.86001.80001.83001.8300177,900
Jan 22, 20251.86001.89001.81001.82001.8200144,800
Jan 21, 20251.77001.87001.76001.87001.8700217,600
Jan 17, 20251.79001.86501.76001.77001.7700205,900
Jan 16, 20251.83001.83001.77001.77001.7700214,100
Jan 15, 20251.79001.82001.78001.80001.8000210,800
Jan 14, 20251.77001.79001.71001.73001.7300143,300
Jan 13, 20251.77001.78001.71001.72001.720097,800
Jan 10, 20251.72001.86001.66001.73001.7300199,700
Jan 8, 20251.78001.81801.76001.77001.7700152,500
Jan 7, 20251.86001.91001.77001.78001.7800186,400
Jan 6, 20251.92001.98501.86001.86001.8600260,900
Jan 3, 20251.89002.00001.82001.95001.9500206,300
Jan 2, 20251.88001.96501.87001.89001.8900230,400
Dec 31, 20241.86001.95001.85001.86001.8600197,500
Dec 30, 20241.90001.90001.83501.84001.8400170,400
Dec 27, 20241.95001.96701.88001.91001.9100169,500
Dec 26, 20242.02002.02001.95001.97001.970099,700
Dec 24, 20242.01002.01001.98002.00002.000055,400
Dec 23, 20242.14002.14501.98302.00002.0000171,900
Dec 20, 20241.93002.14001.92002.12002.1200955,500
Dec 19, 20241.99002.00001.91501.95001.9500211,300
Dec 18, 20242.00002.03001.91501.98001.9800463,900
Dec 17, 20242.10002.10502.01002.10002.1000159,700
Dec 16, 20242.08002.11002.06002.10002.1000164,900
Dec 13, 20242.10002.14002.05502.11002.1100169,300
Dec 12, 20242.21002.22002.09002.12002.1200168,900
Dec 11, 20242.19002.29002.16002.23002.2300619,100
Dec 10, 20242.15002.21002.07002.18002.1800305,500
Dec 9, 20242.00002.19002.00002.16002.1600369,100
Dec 6, 20242.03002.03001.99502.02002.0200183,300
Dec 5, 20242.04002.05001.97002.00002.0000254,400
Dec 4, 20241.93002.08001.93002.06002.0600319,600
Dec 3, 20241.76001.94501.71001.93001.9300226,300
Dec 2, 20241.89001.90501.78501.79001.7900224,800
Nov 29, 20241.86001.93501.84501.92001.920097,800
Nov 27, 20241.85001.92001.80001.85001.8500120,400
Nov 26, 20241.83001.87001.81201.84001.8400113,000
Nov 25, 20241.87001.92001.81001.81001.8100283,300
Nov 22, 20241.85001.90001.75001.88001.8800242,700
Nov 21, 20241.73001.86001.72001.85001.8500202,600
Nov 20, 20241.59001.72001.59001.72001.7200179,000
Nov 19, 20241.70001.70001.58501.62001.6200196,300
Nov 18, 20241.71001.80001.70201.73001.7300202,100
Nov 15, 20241.83001.84001.70101.72001.7200210,500
Nov 14, 20241.71001.82501.69301.79001.7900454,400
Nov 13, 20241.66001.75001.62001.71001.7100376,100
Nov 12, 20241.62001.75001.62001.68001.6800339,100
Nov 11, 20241.54001.67001.53001.65001.6500493,300
Nov 8, 20241.57001.59501.51001.55001.5500200,200
Nov 7, 20241.59001.64501.54001.58001.5800241,200
Nov 6, 20241.58001.67001.48001.58001.5800422,500
Nov 5, 20241.33001.53001.19501.46001.4600341,900
Nov 4, 20241.35001.43001.35001.38001.3800208,000
Nov 1, 20241.33001.40001.33001.37001.3700190,900
Oct 31, 20241.40001.44001.32001.33001.3300131,800
Oct 30, 20241.41001.45001.39501.40001.4000166,400
Oct 29, 20241.36001.41001.35001.41001.4100259,900
Oct 28, 20241.39001.48001.38501.39001.3900479,200
Oct 25, 20241.39001.45001.39001.40001.4000114,900
Oct 24, 20241.44001.45001.40001.40001.400071,600
Oct 23, 20241.45001.46501.42001.43001.430041,100
Oct 22, 20241.43001.49501.42001.46001.460099,100
Oct 21, 20241.41001.47001.40001.43001.4300168,100
Oct 18, 20241.48001.51001.40001.41001.4100268,200
Oct 17, 20241.50001.50601.47001.48001.480092,100
Oct 16, 20241.49001.53001.48001.51001.5100156,600
Oct 15, 20241.48001.52001.47001.47001.4700148,300
Oct 14, 20241.48001.51501.47001.49001.4900111,200
Oct 11, 20241.50001.53001.47501.49001.4900196,000
Oct 10, 20241.50001.52101.50001.50001.5000132,200
Oct 9, 20241.50001.52501.50001.50001.500080,100
Oct 8, 20241.51001.52001.50001.51001.5100122,900
Oct 7, 20241.50001.51501.49501.50001.5000146,600
Oct 4, 20241.54001.54001.49501.50001.5000144,700
Oct 3, 20241.50001.53001.49501.51001.5100114,300
Oct 2, 20241.50001.53001.50001.51001.5100178,800
Oct 1, 20241.50001.53501.50001.50001.5000195,800
Sep 30, 20241.54001.59401.50001.51001.5100183,500
Sep 27, 20241.53001.59001.50001.55001.5500349,100
Sep 26, 20241.50001.54501.50001.50001.5000318,400
Sep 25, 20241.48001.49001.46001.47501.4750149,100
Sep 24, 20241.48001.53001.48001.49001.4900138,600
Sep 23, 20241.47001.57001.47001.47001.4700327,300
Sep 20, 20241.50001.56501.49001.49001.49001,991,000
Sep 19, 20241.65001.66001.48001.50001.5000506,600
Sep 18, 20241.67001.79001.64001.64001.64001,725,900
Sep 17, 20241.62001.72001.58001.68001.6800223,500
Sep 16, 20241.64001.65001.55001.60001.6000135,800
Sep 13, 20241.63001.71001.59001.63001.6300149,900
Sep 12, 20241.58001.63001.56001.60001.6000111,800
Sep 11, 20241.52001.60501.50001.56001.5600161,500
Sep 10, 20241.52001.57001.50001.53001.5300106,800
Sep 9, 20241.43001.57501.43001.51001.5100182,200
Sep 6, 20241.45001.47001.45001.45001.4500193,000
Sep 5, 20241.49001.52001.48001.50001.500082,700
Sep 4, 20241.47001.49501.46001.47001.470088,600
Sep 3, 20241.51001.53001.47001.48001.4800124,400
Aug 30, 20241.49001.53001.48501.52001.5200164,600
Aug 29, 20241.54001.54001.48001.50001.5000224,800
Aug 28, 20241.55001.57001.51001.51001.5100137,900
Aug 27, 20241.62001.62001.56001.56001.560094,800
Aug 26, 20241.60001.66001.55001.65001.6500425,700
Aug 23, 20241.53001.63001.49201.59001.5900294,700
Aug 22, 20241.52001.53001.50001.52501.525089,700
Aug 21, 20241.52001.55001.49001.53001.5300127,800
Aug 20, 20241.58001.62001.50001.50001.5000180,800
Aug 19, 20241.56001.63001.56001.60001.600062,300
Aug 16, 20241.58001.64001.51001.56001.5600438,600
Aug 15, 20241.58001.66001.56001.58001.5800228,200
Aug 14, 20241.56001.60001.50001.52001.5200118,500
Aug 13, 20241.52001.57001.50501.56001.5600176,800
Aug 12, 20241.52001.53001.44001.51001.5100479,400
Aug 9, 20241.57001.62501.50001.54001.5400229,600
Aug 8, 20241.56001.63001.53001.58001.5800184,000
Aug 7, 20241.72001.72001.52001.53001.5300349,200
Aug 6, 20241.75001.82801.58001.71001.7100489,600
Aug 5, 20242.00002.07101.91001.94001.9400339,500
Aug 2, 20242.01002.12002.01002.10002.1000213,600
Aug 1, 20242.17002.17002.08502.12002.1200233,600
Jul 31, 20242.17002.23502.11502.17002.1700217,800
Jul 30, 20242.05002.17002.05002.17002.1700281,400
Jul 29, 20242.17002.20002.07002.07002.070098,200
Jul 26, 20242.13002.18002.08002.17002.1700142,600
Jul 25, 20242.11002.20002.07002.12002.1200249,600
Jul 24, 20242.17002.22002.04502.09002.0900300,100
Jul 23, 20242.10002.19002.09902.17002.1700201,100
Jul 22, 20242.05002.12001.98502.12002.1200157,600
Jul 19, 20242.05002.05002.00402.04002.0400157,700
Jul 18, 20242.14002.15002.04202.06002.0600139,300
Jul 17, 20242.16002.21902.12002.14002.1400163,900
Jul 16, 20242.14002.21002.13002.20002.2000199,800
Jul 15, 20242.14002.15002.11002.14002.1400196,500
Jul 12, 20242.11002.15502.07002.11002.1100226,200
Jul 11, 20242.03002.11002.01002.11002.1100219,600
Jul 10, 20241.97002.00001.88001.97001.9700185,600
Jul 9, 20242.12002.13001.95001.95001.9500276,400
Jul 8, 20242.10002.15502.06202.15002.1500231,400
Jul 5, 20242.05002.08002.04002.07002.0700266,700
Jul 3, 20242.12002.12002.07502.08002.080075,300
Jul 2, 20242.05002.16002.02002.12002.1200170,000
Jul 1, 20242.05002.12302.00002.05002.0500275,900
Jun 28, 20242.10002.13002.03002.07002.07001,129,800
Jun 27, 20242.04002.10002.03002.07002.0700117,700
Jun 26, 20242.05002.08002.00002.04002.0400189,000
Jun 25, 20242.06002.09002.03002.03002.0300107,300
Jun 24, 20242.12002.13002.03002.09002.0900113,800
Jun 21, 20242.06002.13002.05502.09002.0900337,300
Jun 20, 20242.09002.13002.03002.07002.0700175,300
Jun 18, 20242.15002.18502.08002.09002.0900162,900
Jun 17, 20242.18002.19002.16002.18002.180094,700
Jun 14, 20242.23002.24402.15502.20002.2000146,500
Jun 13, 20242.36002.36002.23002.28002.2800206,000
Jun 12, 20242.39002.45502.35002.38002.3800256,500
Jun 11, 20242.19002.32002.19002.29002.2900147,800
Jun 10, 20242.19002.25002.19002.21002.2100117,300
Jun 7, 20242.32002.32502.22302.24002.2400115,800
Jun 6, 20242.33002.43002.30002.37002.3700187,600
Jun 5, 20242.22002.36002.21502.32002.3200152,000
Jun 4, 20242.23002.23502.14002.22002.2200206,200
Jun 3, 20242.28002.28502.23502.27002.2700119,800
May 31, 20242.26002.31002.22502.27002.2700144,900
May 30, 20242.23002.27002.22502.27002.2700147,200
May 29, 20242.23002.26002.18502.23002.2300179,800
May 28, 20242.34002.36002.27502.29002.2900170,300
May 24, 20242.24002.31002.18002.31002.3100136,900
May 23, 20242.22002.25502.18002.24002.2400294,400
May 22, 20242.19002.23002.17002.22002.2200361,700
May 21, 20242.23002.23002.14002.19002.1900200,800
May 20, 20242.38002.39002.24002.25002.2500219,600
May 17, 20242.36002.43002.33502.41002.4100165,200
May 16, 20242.35002.38002.30502.37002.3700183,300
May 15, 20242.55002.55002.36002.38002.3800181,000
May 14, 20242.42002.49002.39002.48002.4800243,300
May 13, 20242.31002.38002.29002.37002.3700199,200
May 10, 20242.40002.40002.22502.29002.2900200,800
May 9, 20242.46002.50002.41502.44002.4400159,600
May 8, 20242.46002.48002.37002.45002.4500247,700
May 7, 20242.32002.43002.28002.42002.4200209,600
May 6, 20242.39002.39002.28002.33002.3300186,400
May 3, 20242.31002.35002.28002.35002.3500179,600
May 2, 20242.28002.30002.20002.29002.2900178,700
May 1, 20242.19002.26002.17002.25002.2500184,600
Apr 30, 20242.22002.22002.14002.16002.1600196,200
Apr 29, 20242.24002.26002.20002.24002.2400130,800
Apr 26, 20242.21002.25002.18002.24002.2400150,400
Apr 25, 20242.18002.22002.14002.21002.2100247,000
Apr 24, 20242.30002.30002.18502.23002.2300182,000
Apr 23, 20242.35002.37002.28002.29002.2900140,300
Apr 22, 20242.32002.37502.30002.35002.3500200,200
Apr 19, 20242.27002.31002.27002.31002.3100274,700
Apr 18, 20242.36002.42002.25002.30002.3000362,000
Apr 17, 20242.45002.47002.32002.36002.3600262,000
Apr 16, 20242.49002.51002.42002.43002.4300214,900
Apr 15, 20242.62002.62002.51002.52002.5200201,000
Apr 12, 20242.72002.72002.61002.61002.6100223,100
Apr 11, 20242.73002.81002.68002.73002.7300181,200
Apr 10, 20242.69002.75502.56002.75002.7500386,100
Apr 9, 20242.78002.87002.74502.80002.8000228,500
Apr 8, 20242.89002.90002.80002.81002.8100179,000
Apr 5, 20242.91002.91002.76502.84002.8400267,700
Apr 4, 20242.91003.03502.84002.91002.9100562,700
Apr 3, 20242.74002.98002.74002.91002.9100490,800
Apr 2, 20242.72002.79002.56002.76002.7600428,800
Apr 1, 20242.78002.87002.74002.82002.8200404,500
Mar 28, 20242.69002.78502.69002.78002.7800461,400
Mar 27, 20242.66002.70002.60502.69002.6900343,700
Mar 26, 20242.60002.70002.48002.65002.6500387,700
Mar 25, 20242.50002.59002.50002.58002.5800375,200
Mar 22, 20242.55002.56502.49002.53002.5300353,100
Mar 21, 20242.55002.59002.46002.55002.5500487,100
Mar 20, 20242.38002.57002.38002.53002.5300795,600
Mar 19, 20242.31002.43002.27002.38502.3850639,800
Mar 18, 20242.09002.32002.07002.32002.3200713,100
Mar 15, 20241.96002.10001.95002.10002.1000891,800
Mar 14, 20242.14002.15001.90002.00002.0000554,400
Mar 13, 20242.34002.34002.13002.15002.1500404,500
Mar 12, 20242.18002.37002.15502.33002.3300615,600
Mar 11, 20242.16002.20002.13002.20002.2000388,000
Mar 8, 20242.17002.18002.10002.14002.1400272,100
Mar 7, 20242.14002.14001.99502.13002.1300455,300
Mar 6, 20242.16002.17002.09502.11002.1100261,000
Mar 5, 20242.18002.18002.10502.12002.1200293,100
Mar 4, 20242.37002.39002.19002.19002.1900370,900
Mar 1, 20242.37002.41002.30002.34002.3400418,300
Feb 29, 20242.35002.38002.29002.37002.37001,937,100
Feb 28, 20242.30002.34002.26502.30002.3000210,000
Feb 27, 20242.30002.33002.26002.32002.3200471,000
Feb 26, 20242.19002.28002.15002.27002.2700353,600
Feb 23, 20242.16002.20002.14002.19002.1900287,600
Feb 22, 20242.25002.25002.17002.19002.1900293,000
Feb 21, 20242.29002.29002.23002.26002.2600298,200
Feb 20, 20242.26002.29502.25002.27002.2700301,600
Feb 16, 20242.37002.37802.28002.30002.3000373,100
Feb 15, 20242.30002.38002.25002.38002.3800331,100
Feb 14, 20242.20002.29002.16002.29002.2900332,900
Feb 13, 20242.25002.26002.13002.15002.1500408,800
Feb 12, 20242.20002.36502.20002.32002.3200423,700
Feb 9, 20242.17002.26002.15002.24002.2400299,600
Feb 8, 20242.17002.18002.14002.17002.1700173,800
Feb 7, 20242.19002.19002.12002.16002.1600261,300
Feb 6, 20242.17002.20002.13502.20002.2000232,000
Feb 5, 20242.21002.24002.13002.16002.1600236,700
Feb 2, 20242.24002.25002.20002.21002.2100164,900
Feb 1, 20242.19002.29502.17502.28002.2800369,700

Related Tickers

PLTK Playtika Holding Corp.
7.17
-2.71%
 
1YS0.F Stillfront Group AB (publ)
0.5880
-2.00%
 
MSGM Motorsport Games Inc.
1.4100
-5.37%
 
MTG-B.ST Modern Times Group MTG AB
103.00
+1.48%
 
TBLD.L tinyBuild, Inc.
6.25
0.00%
 
SF.ST Stillfront Group AB (publ)
6.69
-1.25%
 
SKLZ Skillz Inc.
6.65
+0.91%
 
TRUG TruGolf Holdings, Inc.
0.4724
-3.20%
 
SOHU Sohu.com Limited
12.59
-2.02%
 
GXAI Gaxos.ai Inc.
1.5200
-6.17%