Skip to main content

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

1.370 +0.060 (+4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 1.320 1.375 1.300 1.370 608,395 +0.06(+4.58%)
Jun 30, 2025 1.320 1.355 1.290 1.310 485,180 +0.01(+0.77%)
Jun 27, 2025 1.330 1.360 1.290 1.300 640,462 -0.03(-2.26%)
Jun 26, 2025 1.370 1.379 1.295 1.330 449,093 -0.05(-3.62%)
Jun 25, 2025 1.380 1.400 1.330 1.380 208,124 +0.00(+0.00%)
Jun 24, 2025 1.400 1.400 1.295 1.380 491,432 +0.01(+0.73%)
Jun 23, 2025 1.390 1.430 1.320 1.370 195,357 -0.03(-2.14%)
Jun 20, 2025 1.450 1.450 1.380 1.400 346,452 -0.03(-2.10%)
Jun 18, 2025 1.400 1.445 1.400 1.430 168,534 +0.03(+2.14%)
Jun 17, 2025 1.400 1.460 1.390 1.400 166,372 -0.02(-1.41%)
Jun 16, 2025 1.450 1.480 1.390 1.420 408,137 -0.04(-2.74%)
Jun 13, 2025 1.450 1.519 1.450 1.460 188,231 -0.04(-2.67%)
Jun 12, 2025 1.470 1.580 1.470 1.500 449,096 +0.00(+0.00%)
Jun 11, 2025 1.490 1.550 1.470 1.500 301,437 +0.00(+0.00%)
Jun 10, 2025 1.510 1.535 1.480 1.500 164,875 +0.00(+0.00%)
Jun 09, 2025 1.470 1.520 1.460 1.500 259,325 +0.03(+2.04%)
Jun 06, 2025 1.480 1.520 1.460 1.470 142,337 +0.00(+0.00%)
Jun 05, 2025 1.470 1.520 1.440 1.470 191,514 +0.00(+0.00%)
Jun 04, 2025 1.540 1.583 1.430 1.470 205,555 -0.09(-5.77%)
Jun 03, 2025 1.340 1.565 1.250 1.560 1,949,551 +0.21(+15.56%)
Jun 02, 2025 1.370 1.440 1.340 1.350 380,097 +0.01(+0.75%)
May 30, 2025 1.350 1.430 1.340 1.340 517,356 -0.01(-0.74%)
May 29, 2025 1.350 1.481 1.340 1.350 242,724 +0.01(+0.75%)
May 28, 2025 1.400 1.470 1.320 1.340 344,299 -0.07(-4.96%)
May 27, 2025 1.420 1.550 1.409 1.410 526,121 +0.00(+0.00%)
May 23, 2025 1.380 1.599 1.380 1.410 579,777 +0.06(+4.44%)
May 22, 2025 1.380 1.430 1.340 1.350 183,254 -0.05(-3.57%)
May 21, 2025 1.450 1.490 1.390 1.400 211,207 -0.08(-5.41%)
May 20, 2025 1.480 1.520 1.470 1.480 50,332 -0.02(-1.33%)
May 19, 2025 1.460 1.515 1.460 1.500 88,344 +0.01(+0.67%)
May 16, 2025 1.530 1.545 1.448 1.490 180,644 -0.06(-3.87%)
May 15, 2025 1.530 1.595 1.530 1.550 84,125 +0.02(+1.31%)
May 14, 2025 1.580 1.600 1.500 1.530 147,488 -0.07(-4.38%)
May 13, 2025 1.680 1.690 1.570 1.600 211,989 -0.06(-3.61%)
May 12, 2025 1.560 1.675 1.540 1.660 348,418 +0.11(+7.10%)
May 09, 2025 1.450 1.610 1.440 1.550 386,791 +0.11(+7.64%)
May 08, 2025 1.360 1.450 1.312 1.440 236,193 +0.08(+5.88%)
May 07, 2025 1.320 1.365 1.274 1.360 162,612 +0.05(+3.82%)
May 06, 2025 1.400 1.435 1.310 1.310 270,369 -0.09(-6.43%)
May 05, 2025 1.350 1.400 1.308 1.400 280,677 +0.05(+3.70%)
May 02, 2025 1.270 1.375 1.265 1.350 116,363 +0.07(+5.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.