NasdaqGM - Delayed Quote USD

PLAYSTUDIOS, Inc. (MYPS)

Compare
1.7300 +0.0100 (+0.58%)
At close: November 18 at 4:00 PM EST
1.7300 0.00 (0.00%)
After hours: November 18 at 4:20 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 8, 2024 1.5700 1.5950 1.5100 1.5500 1.5500 200,200
Nov 7, 2024 1.5900 1.6450 1.5400 1.5800 1.5800 241,200
Nov 6, 2024 1.5800 1.6700 1.4800 1.5800 1.5800 422,500
Nov 5, 2024 1.3300 1.5300 1.1950 1.4600 1.4600 341,900
Nov 4, 2024 1.3500 1.4300 1.3500 1.3800 1.3800 208,000
Nov 1, 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 9, 2024 1.5000 1.5250 1.5000 1.5000 1.5000 80,100
Oct 8, 2024 1.5100 1.5200 1.5000 1.5100 1.5100 122,900
Oct 7, 2024 1.5000 1.5150 1.4950 1.5000 1.5000 146,600
Oct 4, 2024 1.5400 1.5400 1.4950 1.5000 1.5000 144,700
Oct 3, 2024 1.5000 1.5300 1.4950 1.5100 1.5100 114,300
Oct 2, 2024 1.5000 1.5300 1.5000 1.5100 1.5100 178,800
Oct 1, 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 9, 2024 1.4300 1.5750 1.4300 1.5100 1.5100 182,200
Sep 6, 2024 1.4500 1.4700 1.4500 1.4500 1.4500 193,000
Sep 5, 2024 1.4900 1.5200 1.4800 1.5000 1.5000 82,700
Sep 4, 2024 1.4700 1.4950 1.4600 1.4700 1.4700 88,600
Sep 3, 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 9, 2024 1.5700 1.6250 1.5000 1.5400 1.5400 229,600
Aug 8, 2024 1.5600 1.6300 1.5300 1.5800 1.5800 184,000
Aug 7, 2024 1.7200 1.7200 1.5200 1.5300 1.5300 349,200
Aug 6, 2024 1.7500 1.8280 1.5800 1.7100 1.7100 489,600
Aug 5, 2024 2.0000 2.0710 1.9100 1.9400 1.9400 339,500
Aug 2, 2024 2.0100 2.1200 2.0100 2.1000 2.1000 213,600
Aug 1, 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 9, 2024 2.1200 2.1300 1.9500 1.9500 1.9500 276,400
Jul 8, 2024 2.1000 2.1550 2.0620 2.1500 2.1500 231,400
Jul 5, 2024 2.0500 2.0800 2.0400 2.0700 2.0700 266,700
Jul 3, 2024 2.1200 2.1200 2.0750 2.0800 2.0800 75,300
Jul 2, 2024 2.0500 2.1600 2.0200 2.1200 2.1200 170,000
Jul 1, 2024 2.0500 2.1230 2.0000 2.0500 2.0500 275,900
Jun 28, 2024 2.1000 2.1300 2.0300 2.0700 2.0700 1,129,800
Jun 27, 2024 2.0400 2.1000 2.0300 2.0700 2.0700 117,700
Jun 26, 2024 2.0500 2.0800 2.0000 2.0400 2.0400 189,000
Jun 25, 2024 2.0600 2.0900 2.0300 2.0300 2.0300 107,300
Jun 24, 2024 2.1200 2.1300 2.0300 2.0900 2.0900 113,800
Jun 21, 2024 2.0600 2.1300 2.0550 2.0900 2.0900 337,300
Jun 20, 2024 2.0900 2.1300 2.0300 2.0700 2.0700 175,300
Jun 18, 2024 2.1500 2.1850 2.0800 2.0900 2.0900 162,900
Jun 17, 2024 2.1800 2.1900 2.1600 2.1800 2.1800 94,700
Jun 14, 2024 2.2300 2.2440 2.1550 2.2000 2.2000 146,500
Jun 13, 2024 2.3600 2.3600 2.2300 2.2800 2.2800 206,000
Jun 12, 2024 2.3900 2.4550 2.3500 2.3800 2.3800 256,500
Jun 11, 2024 2.1900 2.3200 2.1900 2.2900 2.2900 147,800
Jun 10, 2024 2.1900 2.2500 2.1900 2.2100 2.2100 117,300
Jun 7, 2024 2.3200 2.3250 2.2230 2.2400 2.2400 115,800
Jun 6, 2024 2.3300 2.4300 2.3000 2.3700 2.3700 187,600
Jun 5, 2024 2.2200 2.3600 2.2150 2.3200 2.3200 152,000
Jun 4, 2024 2.2300 2.2350 2.1400 2.2200 2.2200 206,200
Jun 3, 2024 2.2800 2.2850 2.2350 2.2700 2.2700 119,800
May 31, 2024 2.2600 2.3100 2.2250 2.2700 2.2700 144,900
May 30, 2024 2.2300 2.2700 2.2250 2.2700 2.2700 147,200
May 29, 2024 2.2300 2.2600 2.1850 2.2300 2.2300 179,800
May 28, 2024 2.3400 2.3600 2.2750 2.2900 2.2900 170,300
May 24, 2024 2.2400 2.3100 2.1800 2.3100 2.3100 136,900
May 23, 2024 2.2200 2.2550 2.1800 2.2400 2.2400 294,400
May 22, 2024 2.1900 2.2300 2.1700 2.2200 2.2200 361,700
May 21, 2024 2.2300 2.2300 2.1400 2.1900 2.1900 200,800
May 20, 2024 2.3800 2.3900 2.2400 2.2500 2.2500 219,600
May 17, 2024 2.3600 2.4300 2.3350 2.4100 2.4100 165,200
May 16, 2024 2.3500 2.3800 2.3050 2.3700 2.3700 183,300
May 15, 2024 2.5500 2.5500 2.3600 2.3800 2.3800 181,000
May 14, 2024 2.4200 2.4900 2.3900 2.4800 2.4800 243,300
May 13, 2024 2.3100 2.3800 2.2900 2.3700 2.3700 199,200
May 10, 2024 2.4000 2.4000 2.2250 2.2900 2.2900 200,800
May 9, 2024 2.4600 2.5000 2.4150 2.4400 2.4400 159,600
May 8, 2024 2.4600 2.4800 2.3700 2.4500 2.4500 247,700
May 7, 2024 2.3200 2.4300 2.2800 2.4200 2.4200 209,600
May 6, 2024 2.3900 2.3900 2.2800 2.3300 2.3300 186,400
May 3, 2024 2.3100 2.3500 2.2800 2.3500 2.3500 179,600
May 2, 2024 2.2800 2.3000 2.2000 2.2900 2.2900 178,700
May 1, 2024 2.1900 2.2600 2.1700 2.2500 2.2500 184,600
Apr 30, 2024 2.2200 2.2200 2.1400 2.1600 2.1600 196,200
Apr 29, 2024 2.2400 2.2600 2.2000 2.2400 2.2400 130,800
Apr 26, 2024 2.2100 2.2500 2.1800 2.2400 2.2400 150,400
Apr 25, 2024 2.1800 2.2200 2.1400 2.2100 2.2100 247,000
Apr 24, 2024 2.3000 2.3000 2.1850 2.2300 2.2300 182,000
Apr 23, 2024 2.3500 2.3700 2.2800 2.2900 2.2900 140,300
Apr 22, 2024 2.3200 2.3750 2.3000 2.3500 2.3500 200,200
Apr 19, 2024 2.2700 2.3100 2.2700 2.3100 2.3100 274,700
Apr 18, 2024 2.3600 2.4200 2.2500 2.3000 2.3000 362,000
Apr 17, 2024 2.4500 2.4700 2.3200 2.3600 2.3600 262,000
Apr 16, 2024 2.4900 2.5100 2.4200 2.4300 2.4300 214,900
Apr 15, 2024 2.6200 2.6200 2.5100 2.5200 2.5200 201,000
Apr 12, 2024 2.7200 2.7200 2.6100 2.6100 2.6100 223,100
Apr 11, 2024 2.7300 2.8100 2.6800 2.7300 2.7300 181,200
Apr 10, 2024 2.6900 2.7550 2.5600 2.7500 2.7500 386,100
Apr 9, 2024 2.7800 2.8700 2.7450 2.8000 2.8000 228,500
Apr 8, 2024 2.8900 2.9000 2.8000 2.8100 2.8100 179,000
Apr 5, 2024 2.9100 2.9100 2.7650 2.8400 2.8400 267,700
Apr 4, 2024 2.9100 3.0350 2.8400 2.9100 2.9100 562,700
Apr 3, 2024 2.7400 2.9800 2.7400 2.9100 2.9100 490,800
Apr 2, 2024 2.7200 2.7900 2.5600 2.7600 2.7600 428,800
Apr 1, 2024 2.7800 2.8700 2.7400 2.8200 2.8200 404,500
Mar 28, 2024 2.6900 2.7850 2.6900 2.7800 2.7800 461,400
Mar 27, 2024 2.6600 2.7000 2.6050 2.6900 2.6900 343,700
Mar 26, 2024 2.6000 2.7000 2.4800 2.6500 2.6500 387,700
Mar 25, 2024 2.5000 2.5900 2.5000 2.5800 2.5800 375,200
Mar 22, 2024 2.5500 2.5650 2.4900 2.5300 2.5300 353,100
Mar 21, 2024 2.5500 2.5900 2.4600 2.5500 2.5500 487,100
Mar 20, 2024 2.3800 2.5700 2.3800 2.5300 2.5300 795,600
Mar 19, 2024 2.3100 2.4300 2.2700 2.3850 2.3850 639,800
Mar 18, 2024 2.0900 2.3200 2.0700 2.3200 2.3200 713,100
Mar 15, 2024 1.9600 2.1000 1.9500 2.1000 2.1000 891,800
Mar 14, 2024 2.1400 2.1500 1.9000 2.0000 2.0000 554,400
Mar 13, 2024 2.3400 2.3400 2.1300 2.1500 2.1500 404,500
Mar 12, 2024 2.1800 2.3700 2.1550 2.3300 2.3300 615,600
Mar 11, 2024 2.1600 2.2000 2.1300 2.2000 2.2000 388,000
Mar 8, 2024 2.1700 2.1800 2.1000 2.1400 2.1400 272,100
Mar 7, 2024 2.1400 2.1400 1.9950 2.1300 2.1300 455,300
Mar 6, 2024 2.1600 2.1700 2.0950 2.1100 2.1100 261,000
Mar 5, 2024 2.1800 2.1800 2.1050 2.1200 2.1200 293,100
Mar 4, 2024 2.3700 2.3900 2.1900 2.1900 2.1900 370,900
Mar 1, 2024 2.3700 2.4100 2.3000 2.3400 2.3400 418,300
Feb 29, 2024 2.3500 2.3800 2.2900 2.3700 2.3700 1,937,100
Feb 28, 2024 2.3000 2.3400 2.2650 2.3000 2.3000 210,000
Feb 27, 2024 2.3000 2.3300 2.2600 2.3200 2.3200 471,000
Feb 26, 2024 2.1900 2.2800 2.1500 2.2700 2.2700 353,600
Feb 23, 2024 2.1600 2.2000 2.1400 2.1900 2.1900 287,600
Feb 22, 2024 2.2500 2.2500 2.1700 2.1900 2.1900 293,000
Feb 21, 2024 2.2900 2.2900 2.2300 2.2600 2.2600 298,200
Feb 20, 2024 2.2600 2.2950 2.2500 2.2700 2.2700 301,600
Feb 16, 2024 2.3700 2.3780 2.2800 2.3000 2.3000 373,100
Feb 15, 2024 2.3000 2.3800 2.2500 2.3800 2.3800 331,100
Feb 14, 2024 2.2000 2.2900 2.1600 2.2900 2.2900 332,900
Feb 13, 2024 2.2500 2.2600 2.1300 2.1500 2.1500 408,800
Feb 12, 2024 2.2000 2.3650 2.2000 2.3200 2.3200 423,700
Feb 9, 2024 2.1700 2.2600 2.1500 2.2400 2.2400 299,600
Feb 8, 2024 2.1700 2.1800 2.1400 2.1700 2.1700 173,800
Feb 7, 2024 2.1900 2.1900 2.1200 2.1600 2.1600 261,300
Feb 6, 2024 2.1700 2.2000 2.1350 2.2000 2.2000 232,000
Feb 5, 2024 2.2100 2.2400 2.1300 2.1600 2.1600 236,700
Feb 2, 2024 2.2400 2.2500 2.2000 2.2100 2.2100 164,900
Feb 1, 2024 2.1900 2.2950 2.1750 2.2800 2.2800 369,700
Jan 31, 2024 2.2800 2.3000 2.2000 2.2000 2.2000 242,500
Jan 30, 2024 2.3300 2.3300 2.2500 2.2800 2.2800 160,300
Jan 29, 2024 2.2700 2.3600 2.2300 2.3400 2.3400 164,500
Jan 26, 2024 2.3400 2.3400 2.2550 2.2600 2.2600 205,900
Jan 25, 2024 2.3400 2.3600 2.2800 2.3100 2.3100 208,700
Jan 24, 2024 2.3800 2.3800 2.2900 2.2900 2.2900 187,700
Jan 23, 2024 2.3600 2.4000 2.3400 2.3500 2.3500 199,700
Jan 22, 2024 2.2800 2.3800 2.2500 2.3700 2.3700 314,300
Jan 19, 2024 2.3000 2.3000 2.2200 2.2800 2.2800 207,700
Jan 18, 2024 2.2800 2.2900 2.2200 2.2800 2.2800 272,300
Jan 17, 2024 2.2800 2.2800 2.2100 2.2600 2.2600 314,700
Jan 16, 2024 2.4000 2.4100 2.3000 2.3100 2.3100 289,200
Jan 12, 2024 2.4000 2.4800 2.3900 2.4100 2.4100 238,700
Jan 11, 2024 2.4100 2.4100 2.3550 2.3700 2.3700 318,900
Jan 10, 2024 2.3800 2.4300 2.3400 2.4100 2.4100 240,900
Jan 9, 2024 2.4600 2.4600 2.3700 2.3800 2.3800 182,900
Jan 8, 2024 2.4400 2.5000 2.4000 2.4800 2.4800 238,600
Jan 5, 2024 2.5000 2.5000 2.4050 2.4100 2.4100 282,000
Jan 4, 2024 2.5500 2.5680 2.5000 2.5500 2.5500 193,500
Jan 3, 2024 2.6000 2.6000 2.5100 2.5300 2.5300 235,700
Jan 2, 2024 2.6900 2.6900 2.6100 2.6100 2.6100 261,800
Dec 29, 2023 2.8300 2.8300 2.6500 2.7100 2.7100 399,500
Dec 28, 2023 2.8200 2.8450 2.7900 2.8100 2.8100 261,100
Dec 27, 2023 2.8400 2.8500 2.7950 2.8300 2.8300 261,300
Dec 26, 2023 2.8200 2.8400 2.7700 2.8300 2.8300 254,700
Dec 22, 2023 2.7500 2.8200 2.7400 2.7900 2.7900 256,200
Dec 21, 2023 2.7400 2.8300 2.7200 2.7500 2.7500 228,800
Dec 20, 2023 2.7600 2.8900 2.7100 2.7100 2.7100 453,600
Dec 19, 2023 2.7100 2.7600 2.6600 2.7500 2.7500 369,300
Dec 18, 2023 2.6700 2.7100 2.6300 2.6600 2.6600 296,800
Dec 15, 2023 2.7500 2.7500 2.6000 2.6500 2.6500 1,091,300
Dec 14, 2023 2.7400 2.7700 2.5800 2.6800 2.6800 631,500
Dec 13, 2023 2.5600 2.7200 2.5500 2.7100 2.7100 951,000
Dec 12, 2023 2.5100 2.6200 2.4100 2.5800 2.5800 349,500
Dec 11, 2023 2.5400 2.5600 2.4500 2.5000 2.5000 900,200
Dec 8, 2023 2.5500 2.6200 2.5400 2.6000 2.6000 307,000
Dec 7, 2023 2.5300 2.5500 2.5000 2.5300 2.5300 243,100
Dec 6, 2023 2.5900 2.6500 2.5500 2.5500 2.5500 254,800
Dec 5, 2023 2.5600 2.6100 2.5300 2.5800 2.5800 269,300
Dec 4, 2023 2.5600 2.6300 2.5500 2.5800 2.5800 290,200
Dec 1, 2023 2.4100 2.5800 2.3800 2.5600 2.5600 408,200
Nov 30, 2023 2.5000 2.5000 2.3800 2.3900 2.3900 640,400
Nov 29, 2023 2.5000 2.5500 2.4550 2.4800 2.4800 235,900
Nov 28, 2023 2.5700 2.6150 2.4800 2.5000 2.5000 232,000
Nov 27, 2023 2.6000 2.6700 2.5850 2.5900 2.5900 289,200
Nov 24, 2023 2.5800 2.6700 2.5400 2.6400 2.6400 196,600
Nov 22, 2023 2.6900 2.7000 2.5700 2.5800 2.5800 291,900
Nov 21, 2023 2.6000 2.6900 2.5800 2.6700 2.6700 343,500
Nov 20, 2023 2.5700 2.6400 2.5450 2.6200 2.6200 345,100

Related Tickers