Australia markets closed

PLAYSTUDIOS, Inc. (MYPS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.5900-0.0300 (-0.65%)
At close: 04:00PM EST
4.5900 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20234.60004.67004.53004.59004.5900308,700
26 Jan 20234.51004.73004.51004.62004.6200312,800
25 Jan 20234.36004.53004.31004.51004.5100269,200
24 Jan 20234.48004.50504.29004.40004.4000187,400
23 Jan 20234.43004.56504.43004.49004.4900212,200
20 Jan 20234.40004.49004.32004.44004.4400226,400
19 Jan 20234.18004.39504.17004.34004.3400197,600
18 Jan 20234.31004.47004.23004.26004.2600221,500
17 Jan 20234.19004.36004.16004.29004.2900189,400
13 Jan 20234.16004.27004.14004.24004.2400173,800
12 Jan 20234.07004.20004.00004.16004.1600239,600
11 Jan 20233.91004.16003.91004.04004.0400223,700
10 Jan 20233.74004.07503.74004.02004.0200181,800
09 Jan 20233.72003.81003.69503.74003.7400179,900
06 Jan 20233.49003.78003.47003.70003.7000271,700
05 Jan 20233.46003.58003.46003.50003.5000152,200
04 Jan 20233.93003.99003.48503.50003.5000235,000
03 Jan 20233.83004.16003.83003.89003.8900274,600
30 Dec 20223.72003.95503.72003.88003.8800201,800
29 Dec 20223.61003.80003.58003.76003.7600225,200
28 Dec 20223.64003.79403.56003.57003.5700257,700
27 Dec 20223.77003.84003.66503.69003.6900156,000
23 Dec 20223.82503.85003.73003.77003.7700151,200
22 Dec 20223.76003.89003.66003.81003.8100241,000
21 Dec 20223.74003.94003.71303.78003.7800194,200
20 Dec 20223.65003.82503.62003.74003.7400176,600
19 Dec 20223.66003.79003.61003.65003.6500182,700
16 Dec 20223.68003.78003.64003.65003.6500540,600
15 Dec 20223.78003.90003.70003.74003.7400184,900
14 Dec 20223.95004.06003.70003.87003.8700219,300
13 Dec 20224.20004.29003.93003.95003.9500224,500
12 Dec 20224.00004.13503.91004.10004.1000141,300
09 Dec 20224.08004.16003.97504.00004.0000171,400
08 Dec 20224.13004.29504.05104.10004.1000207,000
07 Dec 20224.03004.23004.02004.08004.0800212,900
06 Dec 20224.01004.14503.98504.08004.0800208,800
05 Dec 20224.11004.19003.98004.01004.0100167,600
02 Dec 20224.02004.15003.90004.14004.1400118,700
01 Dec 20224.20004.27004.00004.08004.0800142,500
30 Nov 20224.03004.27003.99004.18004.1800386,000
29 Nov 20224.02004.08003.94003.98003.9800118,300
28 Nov 20224.25004.29003.98003.99003.9900168,100
25 Nov 20224.26004.36504.24004.25004.250089,700
23 Nov 20224.18004.29004.10004.26004.2600181,800
22 Nov 20224.09004.21004.00004.19004.1900198,200
21 Nov 20224.03004.12003.93004.08004.0800153,600
18 Nov 20224.30004.30004.05004.09004.0900259,900
17 Nov 20224.05004.31004.04004.21004.2100246,700
16 Nov 20224.11004.30004.02004.15004.1500235,500
15 Nov 20224.23004.32004.04004.25004.2500237,900
14 Nov 20224.09004.35003.92104.23004.2300337,600
11 Nov 20223.85004.32003.65304.07004.0700428,400
10 Nov 20223.86003.99003.76503.91003.9100235,300
09 Nov 20224.75004.75003.70003.71003.7100392,400
08 Nov 20224.65004.72004.50004.55004.5500132,800
07 Nov 20224.66004.73004.56004.65004.6500178,900
04 Nov 20224.66004.75004.47004.70004.7000284,400
03 Nov 20224.40004.67004.40004.55004.5500146,000
02 Nov 20224.66004.78004.47004.48004.4800376,500
01 Nov 20224.50004.79004.47004.70004.7000276,700
31 Oct 20224.40004.54004.38004.51004.5100276,200
28 Oct 20224.39004.58504.30004.43004.4300262,300
27 Oct 20224.24004.53004.24004.40004.4000331,200
26 Oct 20224.19004.31004.07004.23004.2300204,100
25 Oct 20224.01004.22004.01004.14004.1400193,300
24 Oct 20224.00004.08003.89004.01004.0100120,100
21 Oct 20223.97004.05003.89004.04004.0400236,300
20 Oct 20224.05004.05503.82003.91003.9100209,300
19 Oct 20223.99004.01003.76003.99003.9900209,200
18 Oct 20224.00004.04003.84003.94003.9400283,600
17 Oct 20223.56003.92103.47003.88003.8800214,200
14 Oct 20223.68003.73003.34003.43003.4300357,000
13 Oct 20223.62003.76003.54503.68003.6800499,100
12 Oct 20223.72003.76003.67003.70003.7000187,000
11 Oct 20223.79003.85003.61003.72003.7200205,800
10 Oct 20223.73003.84003.68003.80003.8000169,600
07 Oct 20223.64003.75003.61003.73003.7300118,200
06 Oct 20223.59003.74003.59003.68003.6800109,900
05 Oct 20223.68003.77003.54003.60003.6000138,500
04 Oct 20223.59003.74003.59003.73003.7300162,700
03 Oct 20223.51003.58003.39003.51003.5100193,500
30 Sept 20223.47003.64003.41003.49003.4900642,800
29 Sept 20223.52003.52503.40003.48003.4800181,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...