PLAYSTUDIOS, Inc. (MYPS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 3.2100 | 3.2250 | 3.1800 | 3.2000 | 3.2000 | 167,012 |
| 21 Sept 2023 | 3.2300 | 3.2500 | 3.1850 | 3.2000 | 3.2000 | 156,400 |
| 20 Sept 2023 | 3.3000 | 3.4100 | 3.2500 | 3.2600 | 3.2600 | 132,300 |
| 19 Sept 2023 | 3.3300 | 3.3700 | 3.2500 | 3.2700 | 3.2700 | 218,300 |
| 18 Sept 2023 | 3.3500 | 3.3750 | 3.2900 | 3.3200 | 3.3200 | 175,400 |
| 15 Sept 2023 | 3.3200 | 3.4300 | 3.3100 | 3.3600 | 3.3600 | 554,300 |
| 14 Sept 2023 | 3.3000 | 3.3400 | 3.2900 | 3.3100 | 3.3100 | 366,100 |
| 13 Sept 2023 | 3.3900 | 3.3900 | 3.3350 | 3.3400 | 3.3400 | 180,100 |
| 12 Sept 2023 | 3.4000 | 3.4450 | 3.3750 | 3.3900 | 3.3900 | 106,200 |
| 11 Sept 2023 | 3.4350 | 3.4900 | 3.3400 | 3.4100 | 3.4100 | 197,300 |
| 08 Sept 2023 | 3.3900 | 3.4700 | 3.3600 | 3.4000 | 3.4000 | 160,800 |
| 07 Sept 2023 | 3.4200 | 3.4300 | 3.3600 | 3.3700 | 3.3700 | 240,300 |
| 06 Sept 2023 | 3.3000 | 3.4700 | 3.2980 | 3.4300 | 3.4300 | 407,400 |
| 05 Sept 2023 | 3.5900 | 3.6050 | 3.5100 | 3.5200 | 3.5200 | 214,500 |
| 01 Sept 2023 | 3.5900 | 3.6900 | 3.5800 | 3.6400 | 3.6400 | 220,900 |
| 31 Aug 2023 | 3.5400 | 3.5900 | 3.5340 | 3.5600 | 3.5600 | 195,700 |
| 30 Aug 2023 | 3.5600 | 3.6100 | 3.5450 | 3.5600 | 3.5600 | 115,300 |
| 29 Aug 2023 | 3.4600 | 3.6200 | 3.4600 | 3.5800 | 3.5800 | 180,800 |
| 28 Aug 2023 | 3.4900 | 3.5300 | 3.4550 | 3.4800 | 3.4800 | 193,700 |
| 25 Aug 2023 | 3.4800 | 3.5300 | 3.4500 | 3.4900 | 3.4900 | 207,400 |
| 24 Aug 2023 | 3.6300 | 3.6300 | 3.4600 | 3.4700 | 3.4700 | 218,200 |
| 23 Aug 2023 | 3.5800 | 3.7000 | 3.5600 | 3.6600 | 3.6600 | 253,100 |
| 22 Aug 2023 | 3.4900 | 3.6500 | 3.4550 | 3.5800 | 3.5800 | 344,400 |
| 21 Aug 2023 | 3.6800 | 3.6800 | 3.4000 | 3.4600 | 3.4600 | 406,300 |
| 18 Aug 2023 | 3.7200 | 3.7200 | 3.5650 | 3.6200 | 3.6200 | 412,900 |
| 17 Aug 2023 | 3.7500 | 3.7800 | 3.6750 | 3.6800 | 3.6800 | 222,000 |
| 16 Aug 2023 | 3.8100 | 3.8600 | 3.7250 | 3.7500 | 3.7500 | 218,500 |
| 15 Aug 2023 | 3.7400 | 3.8300 | 3.7300 | 3.8000 | 3.8000 | 253,800 |
| 14 Aug 2023 | 3.7300 | 3.8000 | 3.7050 | 3.7600 | 3.7600 | 335,000 |
| 11 Aug 2023 | 3.9100 | 3.9100 | 3.7800 | 3.8200 | 3.8200 | 278,800 |
| 10 Aug 2023 | 3.9500 | 3.9750 | 3.8900 | 3.9200 | 3.9200 | 327,600 |
| 09 Aug 2023 | 3.9700 | 4.0100 | 3.9000 | 3.9400 | 3.9400 | 313,300 |
| 08 Aug 2023 | 3.8500 | 3.9900 | 3.7800 | 3.9800 | 3.9800 | 315,300 |
| 07 Aug 2023 | 3.9600 | 4.0000 | 3.8500 | 3.9100 | 3.9100 | 268,100 |
| 04 Aug 2023 | 4.3500 | 4.3510 | 3.9000 | 3.9600 | 3.9600 | 763,800 |
| 03 Aug 2023 | 4.7200 | 4.7300 | 4.5950 | 4.6100 | 4.6100 | 295,200 |
| 02 Aug 2023 | 4.9500 | 4.9500 | 4.7400 | 4.7400 | 4.7400 | 307,600 |
| 01 Aug 2023 | 4.9300 | 5.0050 | 4.9000 | 4.9600 | 4.9600 | 373,600 |
| 31 July 2023 | 4.8000 | 4.9500 | 4.8000 | 4.9300 | 4.9300 | 229,500 |
| 28 July 2023 | 4.7200 | 4.8500 | 4.7200 | 4.8000 | 4.8000 | 265,100 |
| 27 July 2023 | 4.7900 | 4.8600 | 4.6350 | 4.7200 | 4.7200 | 359,200 |
| 26 July 2023 | 4.7400 | 4.8100 | 4.7000 | 4.8000 | 4.8000 | 149,300 |
| 25 July 2023 | 4.8400 | 4.8700 | 4.7300 | 4.7400 | 4.7400 | 157,300 |
| 24 July 2023 | 4.9200 | 4.9800 | 4.8250 | 4.8500 | 4.8500 | 168,300 |
| 21 July 2023 | 4.9200 | 5.0000 | 4.9000 | 4.9300 | 4.9300 | 445,600 |
| 20 July 2023 | 4.8000 | 4.8950 | 4.7800 | 4.8900 | 4.8900 | 204,600 |
| 19 July 2023 | 4.6800 | 4.8300 | 4.6700 | 4.7900 | 4.7900 | 252,600 |
| 18 July 2023 | 4.7900 | 4.8300 | 4.7100 | 4.7300 | 4.7300 | 197,200 |
| 17 July 2023 | 4.7400 | 4.8500 | 4.7000 | 4.7900 | 4.7900 | 195,400 |
| 14 July 2023 | 4.7200 | 4.7800 | 4.6950 | 4.7500 | 4.7500 | 280,600 |
| 13 July 2023 | 4.8800 | 4.9400 | 4.7050 | 4.7200 | 4.7200 | 183,400 |
| 12 July 2023 | 4.8100 | 5.0000 | 4.8100 | 4.8500 | 4.8500 | 343,200 |
| 11 July 2023 | 4.7500 | 4.9950 | 4.7500 | 4.9100 | 4.9100 | 562,000 |
| 10 July 2023 | 4.5300 | 4.8600 | 4.5100 | 4.7800 | 4.7800 | 410,300 |
| 07 July 2023 | 4.2800 | 4.5700 | 4.2500 | 4.5600 | 4.5600 | 911,800 |
| 06 July 2023 | 4.5000 | 4.5000 | 4.1300 | 4.1800 | 4.1800 | 322,100 |
| 05 July 2023 | 4.9000 | 4.9000 | 4.5900 | 4.6000 | 4.6000 | 239,700 |
| 03 July 2023 | 4.9100 | 4.9500 | 4.8800 | 4.9100 | 4.9100 | 193,400 |
| 30 June 2023 | 4.8000 | 4.9400 | 4.7900 | 4.9100 | 4.9100 | 405,600 |
| 29 June 2023 | 4.7900 | 4.8800 | 4.7600 | 4.8800 | 4.8800 | 503,700 |
| 28 June 2023 | 4.7200 | 4.8200 | 4.6700 | 4.7800 | 4.7800 | 358,800 |
| 27 June 2023 | 4.6800 | 4.7400 | 4.6200 | 4.7000 | 4.7000 | 439,000 |
| 26 June 2023 | 4.6500 | 4.7200 | 4.5500 | 4.6800 | 4.6800 | 360,200 |
| 23 June 2023 | 4.6700 | 4.7250 | 4.4040 | 4.6900 | 4.6900 | 2,456,500 |
| 22 June 2023 | 4.7400 | 4.8000 | 4.6600 | 4.7300 | 4.7300 | 506,400 |
| 21 June 2023 | 4.5400 | 4.8200 | 4.5200 | 4.7400 | 4.7400 | 676,200 |
| 20 June 2023 | 4.5100 | 4.5650 | 4.3130 | 4.5500 | 4.5500 | 483,700 |
| 16 June 2023 | 4.3900 | 4.7000 | 4.3100 | 4.6800 | 4.6800 | 1,840,300 |
| 15 June 2023 | 4.4600 | 4.4600 | 4.3100 | 4.3300 | 4.3300 | 238,800 |
| 14 June 2023 | 4.5900 | 4.6000 | 4.4600 | 4.4700 | 4.4700 | 264,600 |
| 13 June 2023 | 4.4300 | 4.5900 | 4.3800 | 4.5700 | 4.5700 | 432,900 |
| 12 June 2023 | 4.4700 | 4.5600 | 4.4200 | 4.4800 | 4.4800 | 408,300 |
| 09 June 2023 | 4.5100 | 4.5700 | 4.4200 | 4.4800 | 4.4800 | 226,200 |
| 08 June 2023 | 4.5800 | 4.5800 | 4.4300 | 4.5200 | 4.5200 | 354,100 |
| 07 June 2023 | 4.7000 | 4.7000 | 4.2310 | 4.5900 | 4.5900 | 478,100 |
| 06 June 2023 | 4.5500 | 4.7100 | 4.4700 | 4.7000 | 4.7000 | 487,300 |
| 05 June 2023 | 4.4100 | 4.5550 | 4.4100 | 4.5000 | 4.5000 | 284,900 |
| 02 June 2023 | 4.5100 | 4.5300 | 4.3800 | 4.4700 | 4.4700 | 338,100 |
| 01 June 2023 | 4.5800 | 4.6300 | 4.4100 | 4.4500 | 4.4500 | 777,600 |
| 31 May 2023 | 4.4000 | 4.5500 | 4.3200 | 4.5300 | 4.5300 | 561,200 |
| 30 May 2023 | 4.4700 | 4.5300 | 4.4000 | 4.4000 | 4.4000 | 305,100 |
| 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 |
| *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.
