Advertisement
U.S. Markets open in 4 hrs 52 mins
S&P Futures
5,896.25 -23.75 (-0.40%) Dow Futures
43,339.00 -201.00 (-0.46%) Nasdaq Futures
20,550.75 -82.75 (-0.40%) Russell 2000 Futures
2,297.00 -20.70 (-0.89%) Crude Oil
68.65 -0.51 (-0.74%) Gold
2,633.60 +19.00 (+0.73%)
PLAYSTUDIOS, Inc. (MYPS)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | - | - | - | - | - | - |
| Nov 18, 2024 | 1.7100 | 1.8000 | 1.7020 | 1.7300 | 1.7300 | 202,100 |
| Nov 15, 2024 | 1.8300 | 1.8400 | 1.7010 | 1.7200 | 1.7200 | 210,500 |
| Nov 14, 2024 | 1.7100 | 1.8250 | 1.6930 | 1.7900 | 1.7900 | 454,400 |
| Nov 13, 2024 | 1.6600 | 1.7500 | 1.6200 | 1.7100 | 1.7100 | 376,100 |
| Nov 12, 2024 | 1.6200 | 1.7500 | 1.6200 | 1.6800 | 1.6800 | 339,100 |
| Nov 11, 2024 | 1.5400 | 1.6700 | 1.5300 | 1.6500 | 1.6500 | 493,300 |
| Nov 08, 2024 | 1.5700 | 1.5950 | 1.5100 | 1.5500 | 1.5500 | 200,200 |
| Nov 07, 2024 | 1.5900 | 1.6450 | 1.5400 | 1.5800 | 1.5800 | 241,200 |
| Nov 06, 2024 | 1.5800 | 1.6700 | 1.4800 | 1.5800 | 1.5800 | 422,500 |
| Nov 05, 2024 | 1.3300 | 1.5300 | 1.1950 | 1.4600 | 1.4600 | 341,900 |
| Nov 04, 2024 | 1.3500 | 1.4300 | 1.3500 | 1.3800 | 1.3800 | 208,000 |
| Nov 01, 2024 | 1.3300 | 1.4000 | 1.3300 | 1.3700 | 1.3700 | 190,900 |
| Oct 31, 2024 | 1.4000 | 1.4400 | 1.3200 | 1.3300 | 1.3300 | 131,800 |
| Oct 30, 2024 | 1.4100 | 1.4500 | 1.3950 | 1.4000 | 1.4000 | 166,400 |
| Oct 29, 2024 | 1.3600 | 1.4100 | 1.3500 | 1.4100 | 1.4100 | 259,900 |
| Oct 28, 2024 | 1.3900 | 1.4800 | 1.3850 | 1.3900 | 1.3900 | 479,200 |
| Oct 25, 2024 | 1.3900 | 1.4500 | 1.3900 | 1.4000 | 1.4000 | 114,900 |
| Oct 24, 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 71,600 |
| Oct 23, 2024 | 1.4500 | 1.4650 | 1.4200 | 1.4300 | 1.4300 | 41,100 |
| Oct 22, 2024 | 1.4300 | 1.4950 | 1.4200 | 1.4600 | 1.4600 | 99,100 |
| Oct 21, 2024 | 1.4100 | 1.4700 | 1.4000 | 1.4300 | 1.4300 | 168,100 |
| Oct 18, 2024 | 1.4800 | 1.5100 | 1.4000 | 1.4100 | 1.4100 | 268,200 |
| Oct 17, 2024 | 1.5000 | 1.5060 | 1.4700 | 1.4800 | 1.4800 | 92,100 |
| Oct 16, 2024 | 1.4900 | 1.5300 | 1.4800 | 1.5100 | 1.5100 | 156,600 |
| Oct 15, 2024 | 1.4800 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 148,300 |
| Oct 14, 2024 | 1.4800 | 1.5150 | 1.4700 | 1.4900 | 1.4900 | 111,200 |
| Oct 11, 2024 | 1.5000 | 1.5300 | 1.4750 | 1.4900 | 1.4900 | 196,000 |
| Oct 10, 2024 | 1.5000 | 1.5210 | 1.5000 | 1.5000 | 1.5000 | 132,200 |
| Oct 09, 2024 | 1.5000 | 1.5250 | 1.5000 | 1.5000 | 1.5000 | 80,100 |
| Oct 08, 2024 | 1.5100 | 1.5200 | 1.5000 | 1.5100 | 1.5100 | 122,900 |
| Oct 07, 2024 | 1.5000 | 1.5150 | 1.4950 | 1.5000 | 1.5000 | 146,600 |
| Oct 04, 2024 | 1.5400 | 1.5400 | 1.4950 | 1.5000 | 1.5000 | 144,700 |
| Oct 03, 2024 | 1.5000 | 1.5300 | 1.4950 | 1.5100 | 1.5100 | 114,300 |
| Oct 02, 2024 | 1.5000 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 178,800 |
| Oct 01, 2024 | 1.5000 | 1.5350 | 1.5000 | 1.5000 | 1.5000 | 195,800 |
| Sep 30, 2024 | 1.5400 | 1.5940 | 1.5000 | 1.5100 | 1.5100 | 183,500 |
| Sep 27, 2024 | 1.5300 | 1.5900 | 1.5000 | 1.5500 | 1.5500 | 349,100 |
| Sep 26, 2024 | 1.5000 | 1.5450 | 1.5000 | 1.5000 | 1.5000 | 318,400 |
| Sep 25, 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4750 | 1.4750 | 149,100 |
| Sep 24, 2024 | 1.4800 | 1.5300 | 1.4800 | 1.4900 | 1.4900 | 138,600 |
| Sep 23, 2024 | 1.4700 | 1.5700 | 1.4700 | 1.4700 | 1.4700 | 327,300 |
| Sep 20, 2024 | 1.5000 | 1.5650 | 1.4900 | 1.4900 | 1.4900 | 1,991,000 |
| Sep 19, 2024 | 1.6500 | 1.6600 | 1.4800 | 1.5000 | 1.5000 | 506,600 |
| Sep 18, 2024 | 1.6700 | 1.7900 | 1.6400 | 1.6400 | 1.6400 | 1,725,900 |
| Sep 17, 2024 | 1.6200 | 1.7200 | 1.5800 | 1.6800 | 1.6800 | 223,500 |
| Sep 16, 2024 | 1.6400 | 1.6500 | 1.5500 | 1.6000 | 1.6000 | 135,800 |
| Sep 13, 2024 | 1.6300 | 1.7100 | 1.5900 | 1.6300 | 1.6300 | 149,900 |
| Sep 12, 2024 | 1.5800 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 111,800 |
| Sep 11, 2024 | 1.5200 | 1.6050 | 1.5000 | 1.5600 | 1.5600 | 161,500 |
| Sep 10, 2024 | 1.5200 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 106,800 |
| Sep 09, 2024 | 1.4300 | 1.5750 | 1.4300 | 1.5100 | 1.5100 | 182,200 |
| Sep 06, 2024 | 1.4500 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 193,000 |
| Sep 05, 2024 | 1.4900 | 1.5200 | 1.4800 | 1.5000 | 1.5000 | 82,700 |
| Sep 04, 2024 | 1.4700 | 1.4950 | 1.4600 | 1.4700 | 1.4700 | 88,600 |
| Sep 03, 2024 | 1.5100 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 124,400 |
| Aug 30, 2024 | 1.4900 | 1.5300 | 1.4850 | 1.5200 | 1.5200 | 164,600 |
| Aug 29, 2024 | 1.5400 | 1.5400 | 1.4800 | 1.5000 | 1.5000 | 224,800 |
| Aug 28, 2024 | 1.5500 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 137,900 |
| Aug 27, 2024 | 1.6200 | 1.6200 | 1.5600 | 1.5600 | 1.5600 | 94,800 |
| Aug 26, 2024 | 1.6000 | 1.6600 | 1.5500 | 1.6500 | 1.6500 | 425,700 |
| Aug 23, 2024 | 1.5300 | 1.6300 | 1.4920 | 1.5900 | 1.5900 | 294,700 |
| Aug 22, 2024 | 1.5200 | 1.5300 | 1.5000 | 1.5250 | 1.5250 | 89,700 |
| Aug 21, 2024 | 1.5200 | 1.5500 | 1.4900 | 1.5300 | 1.5300 | 127,800 |
| Aug 20, 2024 | 1.5800 | 1.6200 | 1.5000 | 1.5000 | 1.5000 | 180,800 |
| Aug 19, 2024 | 1.5600 | 1.6300 | 1.5600 | 1.6000 | 1.6000 | 62,300 |
| Aug 16, 2024 | 1.5800 | 1.6400 | 1.5100 | 1.5600 | 1.5600 | 438,600 |
| Aug 15, 2024 | 1.5800 | 1.6600 | 1.5600 | 1.5800 | 1.5800 | 228,200 |
| Aug 14, 2024 | 1.5600 | 1.6000 | 1.5000 | 1.5200 | 1.5200 | 118,500 |
| Aug 13, 2024 | 1.5200 | 1.5700 | 1.5050 | 1.5600 | 1.5600 | 176,800 |
| Aug 12, 2024 | 1.5200 | 1.5300 | 1.4400 | 1.5100 | 1.5100 | 479,400 |
| Aug 09, 2024 | 1.5700 | 1.6250 | 1.5000 | 1.5400 | 1.5400 | 229,600 |
| Aug 08, 2024 | 1.5600 | 1.6300 | 1.5300 | 1.5800 | 1.5800 | 184,000 |
| Aug 07, 2024 | 1.7200 | 1.7200 | 1.5200 | 1.5300 | 1.5300 | 349,200 |
| Aug 06, 2024 | 1.7500 | 1.8280 | 1.5800 | 1.7100 | 1.7100 | 489,600 |
| Aug 05, 2024 | 2.0000 | 2.0710 | 1.9100 | 1.9400 | 1.9400 | 339,500 |
| Aug 02, 2024 | 2.0100 | 2.1200 | 2.0100 | 2.1000 | 2.1000 | 213,600 |
| Aug 01, 2024 | 2.1700 | 2.1700 | 2.0850 | 2.1200 | 2.1200 | 233,600 |
| Jul 31, 2024 | 2.1700 | 2.2350 | 2.1150 | 2.1700 | 2.1700 | 217,800 |
| Jul 30, 2024 | 2.0500 | 2.1700 | 2.0500 | 2.1700 | 2.1700 | 281,400 |
| Jul 29, 2024 | 2.1700 | 2.2000 | 2.0700 | 2.0700 | 2.0700 | 98,200 |
| Jul 26, 2024 | 2.1300 | 2.1800 | 2.0800 | 2.1700 | 2.1700 | 142,600 |
| Jul 25, 2024 | 2.1100 | 2.2000 | 2.0700 | 2.1200 | 2.1200 | 249,600 |
| Jul 24, 2024 | 2.1700 | 2.2200 | 2.0450 | 2.0900 | 2.0900 | 300,100 |
| Jul 23, 2024 | 2.1000 | 2.1900 | 2.0990 | 2.1700 | 2.1700 | 201,100 |
| Jul 22, 2024 | 2.0500 | 2.1200 | 1.9850 | 2.1200 | 2.1200 | 157,600 |
| Jul 19, 2024 | 2.0500 | 2.0500 | 2.0040 | 2.0400 | 2.0400 | 157,700 |
| Jul 18, 2024 | 2.1400 | 2.1500 | 2.0420 | 2.0600 | 2.0600 | 139,300 |
| Jul 17, 2024 | 2.1600 | 2.2190 | 2.1200 | 2.1400 | 2.1400 | 163,900 |
| Jul 16, 2024 | 2.1400 | 2.2100 | 2.1300 | 2.2000 | 2.2000 | 199,800 |
| Jul 15, 2024 | 2.1400 | 2.1500 | 2.1100 | 2.1400 | 2.1400 | 196,500 |
| Jul 12, 2024 | 2.1100 | 2.1550 | 2.0700 | 2.1100 | 2.1100 | 226,200 |
| Jul 11, 2024 | 2.0300 | 2.1100 | 2.0100 | 2.1100 | 2.1100 | 219,600 |
| Jul 10, 2024 | 1.9700 | 2.0000 | 1.8800 | 1.9700 | 1.9700 | 185,600 |
| Jul 09, 2024 | 2.1200 | 2.1300 | 1.9500 | 1.9500 | 1.9500 | 276,400 |
| Jul 08, 2024 | 2.1000 | 2.1550 | 2.0620 | 2.1500 | 2.1500 | 231,400 |
| Jul 05, 2024 | 2.0500 | 2.0800 | 2.0400 | 2.0700 | 2.0700 | 266,700 |
| Jul 03, 2024 | 2.1200 | 2.1200 | 2.0750 | 2.0800 | 2.0800 | 75,300 |
| Jul 02, 2024 | 2.0500 | 2.1600 | 2.0200 | 2.1200 | 2.1200 | 170,000 |
| Jul 01, 2024 | 2.0500 | 2.1230 | 2.0000 | 2.0500 | 2.0500 | 275,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.