Australia markets close in 5 hours 53 minutes

PLAYSTUDIOS, Inc. (MYPS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.4800-0.1200 (-3.33%)
At close: 04:00PM EDT
3.4800 0.00 (0.00%)
After hours: 04:59PM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20223.52003.52503.40503.48003.4800176,089
28 Sept 20223.47003.68003.42003.60003.6000265,300
27 Sept 20223.50003.50003.38003.46003.4600205,000
26 Sept 20223.53003.62003.35003.39003.3900243,500
23 Sept 20223.55003.64503.47003.56003.5600209,300
22 Sept 20223.51003.66003.50003.62003.6200296,400
21 Sept 20223.50003.61003.39003.53003.5300221,300
20 Sept 20223.38503.58003.38003.51003.5100225,400
19 Sept 20223.43003.51003.32003.48003.4800237,000
16 Sept 20223.35003.41003.24503.39003.3900615,400
15 Sept 20223.43003.53003.33003.36003.3600303,500
14 Sept 20223.47003.53003.40003.48003.4800251,900
13 Sept 20223.50003.56003.42003.50003.5000285,400
12 Sept 20223.59003.65003.50503.63003.6300248,500
09 Sept 20223.48003.60003.48003.58003.5800220,500
08 Sept 20223.35003.46003.27003.44003.4400244,100
07 Sept 20223.37003.42003.30003.41003.4100256,500
06 Sept 20223.48003.49003.32003.39003.3900218,400
02 Sept 20223.55003.56003.44003.50003.500074,200
01 Sept 20223.67003.67003.24003.52003.5200404,000
31 Aug 20223.64003.69003.58003.62003.6200192,300
30 Aug 20223.71003.78003.53003.62003.6200233,600
29 Aug 20223.65003.80003.65003.70003.7000134,300
26 Aug 20223.85003.85003.64003.72003.7200184,700
25 Aug 20223.59003.85003.59003.83003.8300265,700
24 Aug 20223.33003.61003.33003.61003.6100199,900
23 Aug 20223.75003.83003.38003.45003.4500603,100
22 Aug 20224.03004.08003.91003.97003.9700183,800
19 Aug 20224.19004.22004.04004.12004.1200294,000
18 Aug 20224.10004.27004.06004.26004.2600241,100
17 Aug 20224.12004.21004.03004.15004.1500300,500
16 Aug 20224.00004.21503.90004.18004.1800393,000
15 Aug 20224.09004.20003.97004.01004.0100340,700
12 Aug 20224.04004.23003.97004.16004.1600385,700
11 Aug 20223.97004.33003.95004.00004.0000631,300
10 Aug 20223.57004.00003.49003.96003.9600593,500
09 Aug 20223.70003.78003.49003.57003.5700562,400
08 Aug 20223.79003.86003.70003.73003.7300468,100
05 Aug 20223.73003.82003.65703.79003.7900263,800
04 Aug 20223.90003.97003.72003.74003.7400427,100
03 Aug 20224.00004.00503.87003.89003.8900254,200
02 Aug 20223.91004.04003.91003.97003.9700240,600
01 Aug 20224.01004.01003.87003.94003.9400213,200
29 July 20224.09004.09003.94004.02004.0200256,900
28 July 20224.02004.14003.99504.13004.1300179,000
27 July 20223.97004.06503.92004.05004.0500215,500
26 July 20223.93003.97003.84503.91003.9100142,700
25 July 20223.96003.97003.88003.93003.9300203,300
22 July 20224.11004.11003.90003.94003.9400258,700
21 July 20223.98004.08003.98004.07004.0700183,900
20 July 20224.11004.11003.97004.05004.0500415,300
19 July 20223.91004.07003.91004.03004.0300290,300
18 July 20223.98004.04003.87603.90003.9000286,600
15 July 20223.89003.98003.75003.92003.9200388,800
14 July 20223.90003.96003.73003.79003.7900346,600
13 July 20223.92004.13003.88003.97003.9700353,400
12 July 20223.99004.12003.90003.99003.9900337,300
11 July 20224.22004.32003.96003.99003.9900663,000
08 July 20224.42004.63004.40004.49004.4900281,300
07 July 20224.37004.56004.37004.52004.5200370,100
06 July 20224.43004.46004.28004.34004.3400341,800
05 July 20224.22004.42003.99004.40004.4000588,000
01 July 20224.15004.33003.94004.16004.1600708,300
30 June 20224.00004.32004.00004.28004.28001,042,300
29 June 20224.24004.35004.02004.09504.0950936,900
28 June 20224.40004.52004.30004.37004.3700654,200
27 June 20225.30005.39004.30004.44004.44002,395,700
24 June 20225.59005.99005.34505.42005.42009,340,000
23 June 20225.45005.63505.31005.49005.4900537,700
22 June 20225.98005.99005.39005.51005.5100705,300
21 June 20226.03006.42005.98006.08006.0800625,700
17 June 20226.16006.40005.99006.02006.02001,052,900
16 June 20225.78005.97005.69005.97005.9700436,500
15 June 20225.54006.16005.30006.00006.0000548,500
14 June 20225.30005.57505.21005.54005.5400422,700
13 June 20225.52005.60505.18005.23005.2300531,300
10 June 20225.92006.00005.70005.71005.7100235,400
09 June 20226.27006.35005.93006.03006.0300420,300
08 June 20225.88006.52005.75006.28006.2800636,200
07 June 20225.82005.93005.49005.88005.8800645,900
06 June 20226.25006.50005.62005.82005.8200875,100
03 June 20226.50006.51006.01006.08006.0800641,500
02 June 20226.50006.50006.15006.45006.4500446,800
01 June 20226.25006.60006.24006.48006.4800797,300
31 May 20225.77006.36005.77006.27006.27002,004,600
27 May 20225.85006.00005.71005.80005.8000508,800
26 May 20225.96006.19005.72005.75005.7500404,700
25 May 20225.71006.08005.71006.02006.0200544,400
24 May 20225.38005.79505.38005.73005.7300503,300
23 May 20225.47005.70005.32005.62005.6200307,500
20 May 20225.48005.58505.21505.36005.3600310,600
19 May 20225.02005.49505.02005.36005.3600450,800
18 May 20225.38005.54504.98005.02005.0200590,500
17 May 20225.38005.58005.23005.45005.4500541,100
16 May 20224.96005.53004.96005.33005.3300466,900
13 May 20224.70005.17504.65004.99004.9900638,600
12 May 20224.31004.72004.23004.64004.6400515,800
11 May 20224.11004.56004.02104.37004.3700438,800
10 May 20224.20004.33003.81004.13004.13001,022,400
09 May 20224.58004.60003.98004.20004.2000902,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...