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)

1.340 -0.010 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
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%)
May 01, 2025 1.260 1.290 1.250 1.280 80,069 +0.01(+0.79%)
Apr 30, 2025 1.230 1.290 1.230 1.270 169,640 +0.02(+1.60%)
Apr 29, 2025 1.220 1.270 1.220 1.250 105,615 +0.01(+0.81%)
Apr 28, 2025 1.250 1.275 1.240 1.240 108,764 -0.03(-2.36%)
Apr 25, 2025 1.220 1.280 1.220 1.270 154,192 +0.03(+2.42%)
Apr 24, 2025 1.230 1.280 1.230 1.240 149,593 +0.00(+0.00%)
Apr 23, 2025 1.260 1.320 1.230 1.240 140,666 -0.02(-1.59%)
Apr 22, 2025 1.270 1.300 1.210 1.260 163,232 +0.00(+0.00%)
Apr 21, 2025 1.250 1.315 1.250 1.260 105,528 -0.02(-1.56%)
Apr 17, 2025 1.290 1.320 1.270 1.280 240,570 -0.02(-1.54%)
Apr 16, 2025 1.270 1.310 1.265 1.300 118,034 +0.03(+2.36%)
Apr 15, 2025 1.220 1.310 1.220 1.270 138,885 +0.03(+2.42%)
Apr 14, 2025 1.350 1.350 1.220 1.240 257,617 -0.10(-7.46%)
Apr 11, 2025 1.240 1.350 1.240 1.340 137,808 +0.09(+7.20%)
Apr 10, 2025 1.330 1.330 1.230 1.250 189,895 -0.06(-4.58%)
Apr 09, 2025 1.280 1.390 1.245 1.310 220,619 +0.03(+2.34%)
Apr 08, 2025 1.410 1.430 1.260 1.280 255,406 -0.06(-4.48%)
Apr 07, 2025 1.250 1.390 1.180 1.340 441,197 +0.08(+6.35%)
Apr 04, 2025 1.150 1.270 1.150 1.260 412,928 +0.09(+7.69%)
Apr 03, 2025 1.150 1.210 1.150 1.170 280,480 -0.08(-6.40%)
Apr 02, 2025 1.190 1.260 1.190 1.250 151,877 +0.03(+2.46%)
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.