Canada markets closed

PLAYSTUDIOS, Inc. (MYPS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.2000-0.0800 (-3.51%)
At close: 04:00PM EDT
2.2000 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20242.23002.24402.15502.20002.2000146,500
Jun 13, 20242.36002.36002.23002.28002.2800206,000
Jun 12, 20242.39002.45502.35002.38002.3800256,500
Jun 11, 20242.19002.32002.19002.29002.2900147,800
Jun 10, 20242.19002.25002.19002.21002.2100117,300
Jun 07, 20242.32002.32502.22302.24002.2400115,800
Jun 06, 20242.33002.43002.30002.37002.3700187,600
Jun 05, 20242.22002.36002.21502.32002.3200152,000
Jun 04, 20242.23002.23502.14002.22002.2200206,200
Jun 03, 20242.28002.28502.23502.27002.2700119,800
May 31, 20242.26002.31002.22502.27002.2700144,900
May 30, 20242.23002.27002.22502.27002.2700147,200
May 29, 20242.23002.26002.18502.23002.2300179,800
May 28, 20242.34002.36002.27502.29002.2900170,300
May 24, 20242.24002.31002.18002.31002.3100136,900
May 23, 20242.22002.25502.18002.24002.2400294,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...