Canada markets closed

PLAYSTUDIOS, Inc. (MYPS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.2200+0.0300 (+1.37%)
At close: 04:00PM EDT
2.2800 +0.06 (+2.70%)
After hours: 07:59PM EDT
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20242.19002.23002.17002.22002.2200361,700
May 21, 20242.23002.23002.14002.19002.1900200,800
May 20, 20242.38002.39002.24002.25002.2500219,600
May 17, 20242.36002.43002.33502.41002.4100165,200
May 16, 20242.35002.38002.30502.37002.3700183,300
May 15, 20242.55002.55002.36002.38002.3800181,000
May 14, 20242.42002.49002.39002.48002.4800243,300
May 13, 20242.31002.38002.29002.37002.3700199,200
May 10, 20242.40002.40002.22502.29002.2900200,800
May 09, 20242.46002.50002.41502.44002.4400159,600
May 08, 20242.46002.48002.37002.45002.4500247,700
May 07, 20242.32002.43002.28002.42002.4200209,600
May 06, 20242.39002.39002.28002.33002.3300186,400
May 03, 20242.31002.35002.28002.35002.3500179,600
May 02, 20242.28002.30002.20002.29002.2900178,700
May 01, 20242.19002.26002.17002.25002.2500184,600
Apr 30, 20242.22002.22002.14002.16002.1600196,200
Apr 29, 20242.24002.26002.20002.24002.2400130,800
Apr 26, 20242.21002.25002.18002.24002.2400150,400
Apr 25, 20242.18002.22002.14002.21002.2100247,000
Apr 24, 20242.30002.30002.18502.23002.2300182,000
Apr 23, 20242.35002.37002.28002.29002.2900140,300
Apr 22, 20242.32002.37502.30002.35002.3500200,200
Apr 19, 20242.27002.31002.27002.31002.3100274,700
Apr 18, 20242.36002.42002.25002.30002.3000362,000
Apr 17, 20242.45002.47002.32002.36002.3600262,000
Apr 16, 20242.49002.51002.42002.43002.4300214,900
Apr 15, 20242.62002.62002.51002.52002.5200201,000
Apr 12, 20242.72002.72002.61002.61002.6100223,100
Apr 11, 20242.73002.81002.68002.73002.7300181,200
Apr 10, 20242.69002.75502.56002.75002.7500386,100
Apr 09, 20242.78002.87002.74502.80002.8000228,500
Apr 08, 20242.89002.90002.80002.81002.8100179,000
Apr 05, 20242.91002.91002.76502.84002.8400267,700
Apr 04, 20242.91003.03502.84002.91002.9100562,700
Apr 03, 20242.74002.98002.74002.91002.9100490,800
Apr 02, 20242.72002.79002.56002.76002.7600428,800
Apr 01, 20242.78002.87002.74002.82002.8200404,500
Mar 28, 20242.69002.78502.69002.78002.7800461,400
Mar 27, 20242.66002.70002.60502.69002.6900343,700
Mar 26, 20242.60002.70002.48002.65002.6500387,700
Mar 25, 20242.50002.59002.50002.58002.5800375,200
Mar 22, 20242.55002.56502.49002.53002.5300353,100
Mar 21, 20242.55002.59002.46002.55002.5500487,100
Mar 20, 20242.38002.57002.38002.53002.5300795,600
Mar 19, 20242.31002.43002.27002.38502.3850639,800
Mar 18, 20242.09002.32002.07002.32002.3200713,100
Mar 15, 20241.96002.10001.95002.10002.1000891,800
Mar 14, 20242.14002.15001.90002.00002.0000554,400
Mar 13, 20242.34002.34002.13002.15002.1500404,500
Mar 12, 20242.18002.37002.15502.33002.3300615,600
Mar 11, 20242.16002.20002.13002.20002.2000388,000
Mar 08, 20242.17002.18002.10002.14002.1400272,100
Mar 07, 20242.14002.14001.99502.13002.1300455,300
Mar 06, 20242.16002.17002.09502.11002.1100261,000
Mar 05, 20242.18002.18002.10502.12002.1200293,100
Mar 04, 20242.37002.39002.19002.19002.1900370,900
Mar 01, 20242.37002.41002.30002.34002.3400418,300
Feb 29, 20242.35002.38002.29002.37002.37001,937,100
Feb 28, 20242.30002.34002.26502.30002.3000210,000
Feb 27, 20242.30002.33002.26002.32002.3200471,000
Feb 26, 20242.19002.28002.15002.27002.2700353,600
Feb 23, 20242.16002.20002.14002.19002.1900287,600
Feb 22, 20242.25002.25002.17002.19002.1900293,000
Feb 21, 20242.29002.29002.23002.26002.2600298,200
Feb 20, 20242.26002.29502.25002.27002.2700301,600
Feb 16, 20242.37002.37802.28002.30002.3000373,100
Feb 15, 20242.30002.38002.25002.38002.3800331,100
Feb 14, 20242.20002.29002.16002.29002.2900332,900
Feb 13, 20242.25002.26002.13002.15002.1500408,800
Feb 12, 20242.20002.36502.20002.32002.3200423,700
Feb 09, 20242.17002.26002.15002.24002.2400299,600
Feb 08, 20242.17002.18002.14002.17002.1700173,800
Feb 07, 20242.19002.19002.12002.16002.1600261,300
Feb 06, 20242.17002.20002.13502.20002.2000232,000
Feb 05, 20242.21002.24002.13002.16002.1600236,700
Feb 02, 20242.24002.25002.20002.21002.2100164,900
Feb 01, 20242.19002.29502.17502.28002.2800369,700
Jan 31, 20242.28002.30002.20002.20002.2000242,500
Jan 30, 20242.33002.33002.25002.28002.2800160,300
Jan 29, 20242.27002.36002.23002.34002.3400164,500
Jan 26, 20242.34002.34002.25502.26002.2600205,900
Jan 25, 20242.34002.36002.28002.31002.3100208,700
Jan 24, 20242.38002.38002.29002.29002.2900187,700
Jan 23, 20242.36002.40002.34002.35002.3500199,700
Jan 22, 20242.28002.38002.25002.37002.3700314,300
Jan 19, 20242.30002.30002.22002.28002.2800207,700
Jan 18, 20242.28002.29002.22002.28002.2800272,300
Jan 17, 20242.28002.28002.21002.26002.2600314,700
Jan 16, 20242.40002.41002.30002.31002.3100289,200
Jan 12, 20242.40002.48002.39002.41002.4100238,700
Jan 11, 20242.41002.41002.35502.37002.3700318,900
Jan 10, 20242.38002.43002.34002.41002.4100240,900
Jan 09, 20242.46002.46002.37002.38002.3800182,900
Jan 08, 20242.44002.50002.40002.48002.4800238,600
Jan 05, 20242.50002.50002.40502.41002.4100282,000
Jan 04, 20242.55002.56802.50002.55002.5500193,500
Jan 03, 20242.60002.60002.51002.53002.5300235,700
Jan 02, 20242.69002.69002.61002.61002.6100261,800
Dec 29, 20232.83002.83002.65002.71002.7100399,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...