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)

1.250 -0.020 (-1.57%)
Streaming Delayed Price Updated: 1:53 PM EDT, Apr 1, 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 31, 2025 1.290 1.340 1.270 1.270 159,187 -0.04(-3.05%)
Mar 28, 2025 1.390 1.410 1.305 1.310 95,366 -0.07(-5.42%)
Mar 27, 2025 1.420 1.475 1.380 1.385 186,605 -0.04(-3.15%)
Mar 26, 2025 1.320 1.460 1.320 1.430 136,519 +0.11(+8.33%)
Mar 25, 2025 1.320 1.365 1.270 1.320 192,201 +0.00(+0.00%)
Mar 24, 2025 1.310 1.340 1.300 1.320 179,359 +0.04(+3.13%)
Mar 21, 2025 1.270 1.360 1.250 1.280 620,680 -0.02(-1.54%)
Mar 20, 2025 1.270 1.320 1.270 1.300 146,326 +0.00(+0.00%)
Mar 19, 2025 1.250 1.300 1.240 1.300 138,013 +0.05(+4.00%)
Mar 18, 2025 1.180 1.330 1.153 1.250 542,426 +0.05(+4.17%)
Mar 17, 2025 1.210 1.260 1.190 1.200 188,298 -0.04(-3.23%)
Mar 14, 2025 1.160 1.250 1.160 1.240 184,438 +0.09(+7.83%)
Mar 13, 2025 1.210 1.230 1.140 1.150 210,451 -0.05(-4.17%)
Mar 12, 2025 1.340 1.340 1.200 1.200 194,482 -0.12(-9.09%)
Mar 11, 2025 1.500 1.520 1.320 1.320 225,362 -0.18(-12.00%)
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%)
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.