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 )

1.780 -0.030 (-1.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 1.700 1.750 1.640 1.650 186,152 -0.10(-5.71%)
Jan 31, 2025 1.830 1.845 1.750 1.750 120,058 -0.11(-5.91%)
Jan 30, 2025 1.890 1.895 1.840 1.860 92,028 +0.00(+0.00%)
Jan 29, 2025 1.890 1.900 1.775 1.860 114,877 -0.03(-1.59%)
Jan 28, 2025 1.800 1.905 1.770 1.890 167,113 +0.08(+4.42%)
Jan 27, 2025 1.820 1.900 1.790 1.810 138,156 -0.06(-3.21%)
Jan 24, 2025 1.850 1.910 1.830 1.870 215,653 +0.04(+2.19%)
Jan 23, 2025 1.860 1.860 1.800 1.830 177,869 +0.01(+0.55%)
Jan 22, 2025 1.860 1.890 1.810 1.820 144,792 -0.05(-2.67%)
Jan 21, 2025 1.770 1.870 1.760 1.870 217,643 +0.10(+5.65%)
Jan 17, 2025 1.790 1.865 1.760 1.770 205,870 +0.00(+0.00%)
Jan 16, 2025 1.830 1.830 1.770 1.770 214,111 -0.03(-1.67%)
Jan 15, 2025 1.790 1.820 1.780 1.800 210,779 +0.07(+4.05%)
Jan 14, 2025 1.770 1.790 1.710 1.730 143,336 +0.01(+0.58%)
Jan 13, 2025 1.770 1.780 1.710 1.720 97,828 -0.01(-0.58%)
Jan 10, 2025 1.720 1.860 1.660 1.730 199,650 -0.04(-2.26%)
Jan 08, 2025 1.780 1.818 1.760 1.770 152,505 -0.01(-0.56%)
Jan 07, 2025 1.860 1.910 1.770 1.780 186,355 -0.08(-4.30%)
Jan 06, 2025 1.920 1.985 1.860 1.860 260,910 -0.09(-4.62%)
Jan 03, 2025 1.890 2.000 1.820 1.950 206,302 +0.06(+3.17%)
Jan 02, 2025 1.880 1.965 1.870 1.890 230,363 +0.03(+1.61%)
Dec 31, 2024 1.860 0 +0.02(+1.09%)
Dec 30, 2024 1.900 1.900 1.835 1.840 170,429 -0.07(-3.66%)
Dec 27, 2024 1.950 1.967 1.880 1.910 169,494 -0.06(-3.05%)
Dec 26, 2024 2.020 2.020 1.950 1.970 99,677 -0.03(-1.50%)
Dec 24, 2024 2.010 2.010 1.980 2.000 55,368 +0.00(+0.00%)
Dec 23, 2024 2.140 2.145 1.983 2.000 171,863 -0.12(-5.66%)
Dec 20, 2024 1.930 2.140 1.920 2.120 955,587 +0.18(+9.00%)
Dec 19, 2024 1.990 2.000 1.915 1.945 123,625 -0.03(-1.77%)
Dec 18, 2024 2.000 2.030 1.915 1.980 463,870 -0.12(-5.71%)
Dec 17, 2024 2.100 2.105 2.010 2.100 159,744 +0.00(+0.00%)
Dec 16, 2024 2.080 2.110 2.060 2.100 164,941 -0.01(-0.47%)
Dec 13, 2024 2.100 2.140 2.055 2.110 169,271 -0.01(-0.47%)
Dec 12, 2024 2.210 2.220 2.090 2.120 168,914 -0.11(-4.93%)
Dec 11, 2024 2.190 2.290 2.160 2.230 619,089 +0.05(+2.29%)
Dec 10, 2024 2.150 2.210 2.070 2.180 305,517 +0.02(+0.93%)
Dec 09, 2024 2.000 2.190 2.000 2.160 369,055 +0.14(+6.93%)
Dec 06, 2024 2.030 2.030 1.995 2.020 183,330 +0.02(+1.00%)
Dec 05, 2024 2.040 2.050 1.970 2.000 254,355 -0.06(-2.91%)
Dec 04, 2024 1.930 2.080 1.930 2.060 319,627 +0.13(+6.74%)
Dec 03, 2024 1.760 1.945 1.710 1.930 226,270 +0.14(+7.82%)
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.