Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
PLAYSTUDIOS Inc (MYPS)
PLAYSTUDIOS Inc (MYPS) Historical

MYPS PLAYSTUDIOS Inc

2.26

-0.11 (-4.64%)

Jun 07 2024 - Closed

Delayed by 15 minutes

MYPS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	2.24	-0.13	-5.49%	2.32	2.325	2.2234	115,838
Jun 06 2024	2.37	0.05	2.16%	2.33	2.43	2.30	187,567
Jun 05 2024	2.32	0.10	4.50%	2.22	2.36	2.215	151,743
Jun 04 2024	2.22	-0.05	-2.20%	2.23	2.235	2.14	206,238
Jun 03 2024	2.27	0.00	0.00%	2.28	2.285	2.235	119,840
May 31 2024	2.27	0.00	0.00%	2.26	2.31	2.225	144,854
May 30 2024	2.27	0.04	1.79%	2.23	2.27	2.225	147,194
May 29 2024	2.23	-0.06	-2.62%	2.23	2.26	2.185	179,841
May 28 2024	2.29	-0.02	-0.87%	2.34	2.36	2.275	168,818
May 24 2024	2.31	0.07	3.12%	2.24	2.31	2.18	136,932
May 23 2024	2.24	0.02	0.90%	2.22	2.255	2.18	294,352
May 22 2024	2.22	0.03	1.37%	2.19	2.23	2.17	361,674
May 21 2024	2.19	-0.06	-2.67%	2.23	2.23	2.14	200,756
May 20 2024	2.25	-0.16	-6.64%	2.38	2.39	2.24	219,643
May 17 2024	2.41	0.04	1.69%	2.36	2.43	2.335	165,232
May 16 2024	2.37	-0.01	-0.42%	2.35	2.38	2.305	183,302
May 15 2024	2.38	-0.10	-4.03%	2.55	2.55	2.36	181,036
May 14 2024	2.48	0.11	4.64%	2.42	2.49	2.39	243,314
May 13 2024	2.37	0.08	3.49%	2.31	2.38	2.29	199,198
May 10 2024	2.29	-0.15	-6.15%	2.40	2.40	2.225	200,816
May 09 2024	2.44	-0.01	-0.41%	2.46	2.50	2.415	159,578
May 08 2024	2.45	0.03	1.24%	2.46	2.48	2.37	247,703
May 07 2024	2.42	0.09	3.86%	2.32	2.43	2.28	209,642
May 06 2024	2.33	-0.02	-0.85%	2.39	2.39	2.28	186,367
May 03 2024	2.35	0.06	2.62%	2.31	2.35	2.28	179,551
May 02 2024	2.29	0.04	1.78%	2.28	2.30	2.20	178,716
May 01 2024	2.25	0.09	4.17%	2.19	2.26	2.17	184,563
Apr 30 2024	2.16	-0.08	-3.36%	2.22	2.22	2.14	196,220
Apr 29 2024	2.235	-0.01	-0.22%	2.24	2.26	2.20	130,849
Apr 26 2024	2.24	0.03	1.36%	2.21	2.25	2.18	150,429
Apr 25 2024	2.21	-0.02	-0.90%	2.18	2.22	2.14	247,035
Apr 24 2024	2.23	-0.06	-2.62%	2.30	2.30	2.185	182,030
Apr 23 2024	2.29	-0.06	-2.55%	2.35	2.37	2.28	140,324
Apr 22 2024	2.35	0.04	1.73%	2.32	2.375	2.30	200,189
Apr 19 2024	2.31	0.01	0.43%	2.27	2.31	2.27	274,691
Apr 18 2024	2.30	-0.06	-2.54%	2.36	2.42	2.25	362,031
Apr 17 2024	2.36	-0.07	-2.88%	2.45	2.47	2.32	262,028
Apr 16 2024	2.43	-0.09	-3.57%	2.49	2.51	2.42	214,944
Apr 15 2024	2.52	-0.09	-3.45%	2.62	2.62	2.51	200,989
Apr 12 2024	2.61	-0.12	-4.40%	2.72	2.73	2.61	223,080
Apr 11 2024	2.73	-0.02	-0.73%	2.73	2.81	2.68	181,233
Apr 10 2024	2.75	-0.05	-1.79%	2.69	2.755	2.56	386,094
Apr 09 2024	2.80	-0.01	-0.36%	2.78	2.87	2.745	228,543
Apr 08 2024	2.81	-0.03	-1.06%	2.89	2.90	2.80	178,972
Apr 05 2024	2.84	-0.09	-2.91%	2.91	2.91	2.765	267,678
Apr 04 2024	2.925	0.01	0.52%	2.91	3.035	2.82	562,694
Apr 03 2024	2.91	0.15	5.43%	2.74	2.98	2.74	490,796
Apr 02 2024	2.76	-0.06	-2.13%	2.72	2.79	2.56	428,839
Apr 01 2024	2.82	0.04	1.44%	2.78	2.87	2.74	404,499
Mar 28 2024	2.78	0.09	3.35%	2.69	2.785	2.69	461,368
Mar 27 2024	2.69	0.04	1.51%	2.66	2.70	2.605	343,705
Mar 26 2024	2.65	0.07	2.71%	2.58	2.70	2.48	387,728
Mar 25 2024	2.58	0.05	1.98%	2.50	2.59	2.50	375,170
Mar 22 2024	2.53	-0.02	-0.78%	2.55	2.565	2.49	353,144
Mar 21 2024	2.55	0.02	0.79%	2.55	2.59	2.46	487,371
Mar 20 2024	2.53	0.15	6.08%	2.38	2.57	2.38	795,627
Mar 19 2024	2.385	0.06	2.80%	2.31	2.43	2.27	639,767
Mar 18 2024	2.32	0.22	10.48%	2.09	2.32	2.07	713,129
Mar 15 2024	2.10	0.10	5.00%	1.96	2.10	1.95	891,843
Mar 14 2024	2.00	-0.15	-6.98%	2.14	2.15	1.90	554,396
Mar 13 2024	2.15	-0.18	-7.73%	2.34	2.34	2.13	404,493
Mar 12 2024	2.33	0.13	5.91%	2.18	2.37	2.155	615,578
Mar 11 2024	2.20	0.06	2.80%	2.16	2.20	2.13	388,019

Flying Eagle Acquisition

BNPP GSSBD INAV

Cicada Ventures

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions