Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.320 -0.180 (-12.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 10, 2025 1.540 1.580 1.485 1.500 388,339 -0.06(-3.85%)
Mar 07, 2025 1.530 1.590 1.520 1.560 100,358 +0.03(+1.96%)
Mar 06, 2025 1.530 1.600 1.530 1.530 88,727 -0.03(-1.92%)
Mar 05, 2025 1.540 1.635 1.540 1.560 248,150 -0.01(-0.64%)
Mar 04, 2025 1.510 1.595 1.510 1.570 118,943 +0.06(+3.97%)
Mar 03, 2025 1.620 1.670 1.500 1.510 155,727 -0.12(-7.36%)
Feb 28, 2025 1.590 1.634 1.570 1.630 155,558 +0.04(+2.52%)
Feb 27, 2025 1.670 1.680 1.590 1.590 76,695 -0.08(-4.79%)
Feb 26, 2025 1.720 1.741 1.650 1.670 94,301 -0.04(-2.34%)
Feb 25, 2025 1.730 1.755 1.709 1.710 143,231 -0.04(-2.29%)
Feb 24, 2025 1.710 1.790 1.690 1.750 112,359 +0.05(+2.94%)
Feb 21, 2025 1.780 1.810 1.700 1.700 105,259 -0.06(-3.41%)
Feb 20, 2025 1.720 1.765 1.710 1.760 77,570 +0.02(+1.15%)
Feb 19, 2025 1.790 1.890 1.720 1.740 149,776 -0.05(-2.79%)
Feb 18, 2025 1.790 1.900 1.770 1.790 111,966 +0.01(+0.56%)
Feb 14, 2025 1.820 1.850 1.750 1.780 74,879 -0.03(-1.66%)
Feb 13, 2025 1.690 1.810 1.690 1.810 141,124 +0.10(+5.85%)
Feb 12, 2025 1.730 1.755 1.710 1.710 112,559 -0.02(-1.16%)
Feb 11, 2025 1.720 1.780 1.720 1.730 102,891 -0.03(-1.70%)
Feb 10, 2025 1.740 1.800 1.738 1.760 93,531 +0.03(+1.73%)
Feb 07, 2025 1.800 1.810 1.725 1.730 118,360 -0.04(-2.26%)
Feb 06, 2025 1.750 1.790 1.740 1.770 108,944 +0.00(+0.00%)
Feb 05, 2025 1.740 1.780 1.610 1.770 75,465 +0.04(+2.31%)
Feb 04, 2025 1.650 1.740 1.650 1.730 113,911 +0.08(+4.85%)
Feb 03, 2025 1.700 1.750 1.640 1.650 186,152 -0.10(-5.71%)
Jan 31, 2025 1.830 1.845 1.750 1.750 120,058 -0.11(-5.91%)
Jan 30, 2025 1.890 1.895 1.840 1.860 92,028 +0.00(+0.00%)
Jan 29, 2025 1.890 1.900 1.775 1.860 114,877 -0.03(-1.59%)
Jan 28, 2025 1.800 1.905 1.770 1.890 167,113 +0.08(+4.42%)
Jan 27, 2025 1.820 1.900 1.790 1.810 138,156 -0.06(-3.21%)
Jan 24, 2025 1.850 1.910 1.830 1.870 215,653 +0.04(+2.19%)
Jan 23, 2025 1.860 1.860 1.800 1.830 177,869 +0.01(+0.55%)
Jan 22, 2025 1.860 1.890 1.810 1.820 144,792 -0.05(-2.67%)
Jan 21, 2025 1.770 1.870 1.760 1.870 217,643 +0.10(+5.65%)
Jan 17, 2025 1.790 1.865 1.760 1.770 205,870 +0.00(+0.00%)
Jan 16, 2025 1.830 1.830 1.770 1.770 214,111 -0.03(-1.67%)
Jan 15, 2025 1.790 1.820 1.780 1.800 210,779 +0.07(+4.05%)
Jan 14, 2025 1.770 1.790 1.710 1.730 143,336 +0.01(+0.58%)
Jan 13, 2025 1.770 1.780 1.710 1.720 97,828 -0.01(-0.58%)
Jan 10, 2025 1.720 1.860 1.660 1.730 199,650 -0.04(-2.26%)
Jan 08, 2025 1.780 1.818 1.760 1.770 152,505 -0.01(-0.56%)
Jan 07, 2025 1.860 1.910 1.770 1.780 186,355 -0.08(-4.30%)
Jan 06, 2025 1.920 1.985 1.860 1.860 260,910 -0.09(-4.62%)
Jan 03, 2025 1.890 2.000 1.820 1.950 206,302 +0.06(+3.17%)
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 and Conditions.