Australia markets open in 2 hours 9 minutes

PLAYSTUDIOS, Inc. (MYPS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.2000-0.0800 (-3.51%)
At close: 04:00PM EDT
2.2000 0.00 (0.00%)
After hours: 04:02PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20242.23002.24402.15502.20002.2000146,500
13 June 20242.36002.36002.23002.28002.2800206,000
12 June 20242.39002.45502.35002.38002.3800256,500
11 June 20242.19002.32002.19002.29002.2900147,800
10 June 20242.19002.25002.19002.21002.2100117,300
07 June 20242.32002.32502.22302.24002.2400115,800
06 June 20242.33002.43002.30002.37002.3700187,600
05 June 20242.22002.36002.21502.32002.3200152,000
04 June 20242.23002.23502.14002.22002.2200206,200
03 June 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
04 Mar 20242.37002.39002.19002.19002.1900370,900
01 Mar 20242.37002.41002.30002.34002.3400418,300
29 Feb 20242.35002.38002.29002.37002.37001,937,100
28 Feb 20242.30002.34002.26502.30002.3000210,000
27 Feb 20242.30002.33002.26002.32002.3200471,000
26 Feb 20242.19002.28002.15002.27002.2700353,600
23 Feb 20242.16002.20002.14002.19002.1900287,600
22 Feb 20242.25002.25002.17002.19002.1900293,000
21 Feb 20242.29002.29002.23002.26002.2600298,200
20 Feb 20242.26002.29502.25002.27002.2700301,600
16 Feb 20242.37002.37802.28002.30002.3000373,100
15 Feb 20242.30002.38002.25002.38002.3800331,100
14 Feb 20242.20002.29002.16002.29002.2900332,900
13 Feb 20242.25002.26002.13002.15002.1500408,800
12 Feb 20242.20002.36502.20002.32002.3200423,700
09 Feb 20242.17002.26002.15002.24002.2400299,600
08 Feb 20242.17002.18002.14002.17002.1700173,800
07 Feb 20242.19002.19002.12002.16002.1600261,300
06 Feb 20242.17002.20002.13502.20002.2000232,000
05 Feb 20242.21002.24002.13002.16002.1600236,700
02 Feb 20242.24002.25002.20002.21002.2100164,900
01 Feb 20242.19002.29502.17502.28002.2800369,700
31 Jan 20242.28002.30002.20002.20002.2000242,500
30 Jan 20242.33002.33002.25002.28002.2800160,300
29 Jan 20242.27002.36002.23002.34002.3400164,500
26 Jan 20242.34002.34002.25502.26002.2600205,900
25 Jan 20242.34002.36002.28002.31002.3100208,700
24 Jan 20242.38002.38002.29002.29002.2900187,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...