PLAYSTUDIOS, Inc. - Class A Common Stock (MYPS)

0.5085
+0.0097 (1.94%)
NASDAQ · Last Trade: Mar 3rd, 6:29 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For PLAYSTUDIOS, Inc. - Class A Common Stock (MYPS)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/20260.500.520.480.51326,0650.51
3/02/20260.510.520.490.50111,4100.50
2/27/20260.500.530.490.51299,8180.51
2/26/20260.520.520.490.51115,0520.51
2/25/20260.480.520.470.51350,8880.51
2/24/20260.470.480.460.47135,9050.47
2/23/20260.460.480.450.47562,7640.47
2/20/20260.490.490.470.48292,8500.48
2/19/20260.490.490.480.4989,5000.49
2/18/20260.490.500.480.49121,9050.49
2/17/20260.470.500.460.49495,8740.49
2/13/20260.430.480.430.47303,4060.47
2/12/20260.490.490.430.44633,6910.44
2/11/20260.520.520.470.48392,2480.48
2/10/20260.500.520.500.51167,6830.51
2/09/20260.570.580.500.501,035,9960.50
2/06/20260.580.580.560.57236,5060.57
2/05/20260.600.600.540.56334,7550.56
2/04/20260.590.620.580.60233,6480.60
2/03/20260.590.600.560.60525,4570.60
2/02/20260.620.630.580.59305,3160.59
1/30/20260.610.650.590.63503,0370.63
1/29/20260.580.610.580.60209,0290.60
1/28/20260.650.650.580.58285,4550.58
1/27/20260.620.650.620.65275,5180.65
1/26/20260.610.640.610.63248,8690.63
1/23/20260.630.640.620.62196,2030.62
1/22/20260.620.650.620.65209,6090.65
1/21/20260.620.640.610.63270,9330.63
1/20/20260.610.630.610.61241,6150.61
1/16/20260.630.650.620.62302,4120.62
1/15/20260.610.640.610.64370,1240.64
1/14/20260.600.620.590.62367,9190.62
1/13/20260.600.630.600.60190,1140.60
1/12/20260.620.630.610.6370,8760.63
1/09/20260.630.630.610.62208,3640.62
1/08/20260.630.640.610.62287,6580.62
1/07/20260.640.650.630.63117,0310.63
1/06/20260.640.660.630.64163,5680.64
1/05/20260.650.660.640.66277,3020.66
1/02/20260.650.670.650.66182,0760.66
12/31/20250.640.660.640.65200,6350.65
12/30/20250.650.660.650.66232,7900.66
12/29/20250.680.680.650.66223,3470.66
12/26/20250.680.700.670.68145,3800.68
12/24/20250.640.680.640.68127,9640.68
12/23/20250.620.650.620.64155,4260.64
12/22/20250.660.670.620.63204,1670.63
12/19/20250.700.720.640.66447,6710.66
12/18/20250.680.700.660.70208,8710.70
12/17/20250.650.670.640.67148,0030.67
12/16/20250.660.670.650.65152,9280.65
12/15/20250.680.700.660.67206,3240.67
12/12/20250.700.710.680.71139,7970.71
12/11/20250.670.710.660.71190,8690.71
12/10/20250.650.680.650.66243,0760.66
12/09/20250.630.670.630.66159,4730.66
12/08/20250.660.670.630.6580,0160.65
12/05/20250.640.670.640.65131,5630.65
12/04/20250.670.670.630.64340,4630.64