Australia markets closed

PLAYSTUDIOS, Inc. (MYPS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.18000.0000 (0.00%)
At close: 04:00PM EDT
3.1800 0.00 (0.00%)
After hours: 06:06PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20233.21003.25003.15003.18003.1800224,800
28 Sept 20233.23003.23103.16003.18003.1800185,400
27 Sept 20233.21003.25003.19003.24003.2400164,900
26 Sept 20233.22003.28003.17003.18003.1800219,400
25 Sept 20233.16003.26903.13003.24003.2400210,200
22 Sept 20233.21003.23003.15003.20003.2000180,900
21 Sept 20233.23003.25003.18503.20003.2000156,400
20 Sept 20233.30003.41003.25003.26003.2600132,300
19 Sept 20233.33003.37003.25003.27003.2700218,300
18 Sept 20233.35003.37503.29003.32003.3200175,400
15 Sept 20233.32003.43003.31003.36003.3600554,300
14 Sept 20233.30003.34003.29003.31003.3100366,100
13 Sept 20233.39003.39003.33503.34003.3400180,100
12 Sept 20233.40003.44503.37503.39003.3900106,200
11 Sept 20233.43503.49003.34003.41003.4100197,300
08 Sept 20233.39003.47003.36003.40003.4000160,800
07 Sept 20233.42003.43003.36003.37003.3700240,300
06 Sept 20233.30003.47003.29803.43003.4300407,400
05 Sept 20233.59003.60503.51003.52003.5200214,500
01 Sept 20233.59003.69003.58003.64003.6400220,900
31 Aug 20233.54003.59003.53403.56003.5600195,700
30 Aug 20233.56003.61003.54503.56003.5600115,300
29 Aug 20233.46003.62003.46003.58003.5800180,800
28 Aug 20233.49003.53003.45503.48003.4800193,700
25 Aug 20233.48003.53003.45003.49003.4900207,400
24 Aug 20233.63003.63003.46003.47003.4700218,200
23 Aug 20233.58003.70003.56003.66003.6600253,100
22 Aug 20233.49003.65003.45503.58003.5800344,400
21 Aug 20233.68003.68003.40003.46003.4600406,300
18 Aug 20233.72003.72003.56503.62003.6200412,900
17 Aug 20233.75003.78003.67503.68003.6800222,000
16 Aug 20233.81003.86003.72503.75003.7500218,500
15 Aug 20233.74003.83003.73003.80003.8000253,800
14 Aug 20233.73003.80003.70503.76003.7600335,000
11 Aug 20233.91003.91003.78003.82003.8200278,800
10 Aug 20233.95003.97503.89003.92003.9200327,600
09 Aug 20233.97004.01003.90003.94003.9400313,300
08 Aug 20233.85003.99003.78003.98003.9800315,300
07 Aug 20233.96004.00003.85003.91003.9100268,100
04 Aug 20234.35004.35103.90003.96003.9600763,800
03 Aug 20234.72004.73004.59504.61004.6100295,200
02 Aug 20234.95004.95004.74004.74004.7400307,600
01 Aug 20234.93005.00504.90004.96004.9600373,600
31 July 20234.80004.95004.80004.93004.9300229,500
28 July 20234.72004.85004.72004.80004.8000265,100
27 July 20234.79004.86004.63504.72004.7200359,200
26 July 20234.74004.81004.70004.80004.8000149,300
25 July 20234.84004.87004.73004.74004.7400157,300
24 July 20234.92004.98004.82504.85004.8500168,300
21 July 20234.92005.00004.90004.93004.9300445,600
20 July 20234.80004.89504.78004.89004.8900204,600
19 July 20234.68004.83004.67004.79004.7900252,600
18 July 20234.79004.83004.71004.73004.7300197,200
17 July 20234.74004.85004.70004.79004.7900195,400
14 July 20234.72004.78004.69504.75004.7500280,600
13 July 20234.88004.94004.70504.72004.7200183,400
12 July 20234.81005.00004.81004.85004.8500343,200
11 July 20234.75004.99504.75004.91004.9100562,000
10 July 20234.53004.86004.51004.78004.7800410,300
07 July 20234.28004.57004.25004.56004.5600911,800
06 July 20234.50004.50004.13004.18004.1800322,100
05 July 20234.90004.90004.59004.60004.6000239,700
03 July 20234.91004.95004.88004.91004.9100193,400
30 June 20234.80004.94004.79004.91004.9100405,600
29 June 20234.79004.88004.76004.88004.8800503,700
28 June 20234.72004.82004.67004.78004.7800358,800
27 June 20234.68004.74004.62004.70004.7000439,000
26 June 20234.65004.72004.55004.68004.6800360,200
23 June 20234.67004.72504.40404.69004.69002,456,500
22 June 20234.74004.80004.66004.73004.7300506,400
21 June 20234.54004.82004.52004.74004.7400676,200
20 June 20234.51004.56504.31304.55004.5500483,700
16 June 20234.39004.70004.31004.68004.68001,840,300
15 June 20234.46004.46004.31004.33004.3300238,800
14 June 20234.59004.60004.46004.47004.4700264,600
13 June 20234.43004.59004.38004.57004.5700432,900
12 June 20234.47004.56004.42004.48004.4800408,300
09 June 20234.51004.57004.42004.48004.4800226,200
08 June 20234.58004.58004.43004.52004.5200354,100
07 June 20234.70004.70004.23104.59004.5900478,100
06 June 20234.55004.71004.47004.70004.7000487,300
05 June 20234.41004.55504.41004.50004.5000284,900
02 June 20234.51004.53004.38004.47004.4700338,100
01 June 20234.58004.63004.41004.45004.4500777,600
31 May 20234.40004.55004.32004.53004.5300561,200
30 May 20234.47004.53004.40004.40004.4000305,100
26 May 20234.48004.51504.39004.50004.5000279,600
25 May 20234.57004.69004.45504.47004.4700284,300
24 May 20234.61004.71004.52004.58004.5800803,100
23 May 20234.59004.83504.59004.64004.6400496,300
22 May 20234.44004.66504.40004.60004.6000620,000
19 May 20234.35004.48004.33004.46004.4600350,300
18 May 20234.37004.41004.23004.26004.2600361,400
17 May 20234.25004.44504.21504.43004.4300685,100
16 May 20234.16004.31504.12004.25004.2500409,600
15 May 20234.51004.51004.20504.22004.2200396,400
12 May 20234.46004.67004.41004.53004.5300620,500
11 May 20234.47004.66004.41004.46004.4600566,800
10 May 20234.50004.60004.36004.48004.4800469,500
09 May 20234.37004.44004.00004.31004.3100338,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...