Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
3,962.50
+22.00(+0.56%)
Dow Futures
32,004.00
+124.00(+0.39%)
Nasdaq Futures
11,860.00
+89.00(+0.76%)
Russell 2000 Futures
1,775.60
+11.20(+0.63%)
Crude Oil
111.09
+1.32(+1.20%)
Gold
1,860.30
-5.10(-0.27%)

Advertisement

WEF 2022

Yahoo Finance is in Davos! Get the latest updates here

PLAYSTUDIOS, Inc. (MYPS)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

5.73

+0.11

(+1.96%)

At close: 04:00PM EDT

5.98

+0.25

(+4.36%)

After hours:

07:03PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2022	5.38	5.80	5.38	5.73	5.73	503,300
May 23, 2022	5.47	5.70	5.32	5.62	5.62	307,500
May 20, 2022	5.48	5.59	5.22	5.36	5.36	310,600
May 19, 2022	5.02	5.49	5.02	5.36	5.36	450,800
May 18, 2022	5.38	5.55	4.98	5.02	5.02	590,500
May 17, 2022	5.38	5.58	5.23	5.45	5.45	541,100
May 16, 2022	4.96	5.53	4.96	5.33	5.33	466,900
May 13, 2022	4.70	5.18	4.65	4.99	4.99	638,600
May 12, 2022	4.31	4.72	4.23	4.64	4.64	515,800
May 11, 2022	4.11	4.56	4.02	4.37	4.37	438,800
May 10, 2022	4.20	4.33	3.81	4.13	4.13	1,022,400
May 09, 2022	4.58	4.60	3.98	4.20	4.20	902,700
May 06, 2022	5.50	5.50	4.66	4.77	4.77	594,400
May 05, 2022	5.59	5.85	5.59	5.77	5.77	359,500
May 04, 2022	5.89	6.02	5.41	5.75	5.75	506,600
May 03, 2022	5.99	6.16	5.86	6.01	6.01	515,600
May 02, 2022	5.79	5.98	5.69	5.98	5.98	403,800
Apr 29, 2022	5.63	5.85	5.49	5.79	5.79	255,200
Apr 28, 2022	5.52	5.74	5.26	5.70	5.70	365,900
Apr 27, 2022	5.50	5.66	5.43	5.50	5.50	282,800
Apr 26, 2022	5.75	5.75	5.40	5.50	5.50	320,400
Apr 25, 2022	5.24	5.77	4.72	5.73	5.73	373,200
Apr 22, 2022	5.46	5.66	5.33	5.40	5.40	252,900
Apr 21, 2022	5.70	5.86	5.38	5.57	5.57	314,900
Apr 20, 2022	5.68	5.96	5.63	5.77	5.77	555,500
Apr 19, 2022	5.63	5.77	5.43	5.75	5.75	323,800
Apr 18, 2022	5.50	5.66	5.38	5.64	5.64	262,800
Apr 14, 2022	5.49	5.64	5.40	5.57	5.57	351,300
Apr 13, 2022	5.22	5.56	5.17	5.49	5.49	453,900
Apr 12, 2022	5.02	5.28	4.94	5.22	5.22	365,200
Apr 11, 2022	4.96	5.05	4.74	4.98	4.98	201,800
Apr 08, 2022	4.89	5.12	4.78	5.06	5.06	302,700
Apr 07, 2022	4.91	5.15	4.69	4.97	4.97	293,100
Apr 06, 2022	4.77	4.85	4.61	4.84	4.84	234,600
Apr 05, 2022	5.06	5.15	4.74	4.84	4.84	368,800
Apr 04, 2022	4.91	5.15	4.86	5.06	5.06	284,900
Apr 01, 2022	4.89	5.12	4.87	4.89	4.89	403,900
Mar 31, 2022	4.76	4.90	4.76	4.85	4.85	219,300
Mar 30, 2022	4.65	4.85	4.52	4.78	4.78	196,000
Mar 29, 2022	4.66	4.74	4.58	4.67	4.67	264,800
Mar 28, 2022	4.43	4.71	4.43	4.64	4.64	406,400
Mar 25, 2022	4.55	4.55	4.17	4.37	4.37	532,700
Mar 24, 2022	4.72	4.75	4.49	4.53	4.53	443,800
Mar 23, 2022	4.65	4.90	4.65	4.66	4.66	234,500
Mar 22, 2022	4.61	4.84	4.57	4.71	4.71	658,900
Mar 21, 2022	4.35	4.65	4.35	4.57	4.57	774,400
Mar 18, 2022	4.52	4.62	4.36	4.45	4.45	789,700
Mar 17, 2022	4.26	4.61	4.26	4.60	4.60	954,800
Mar 16, 2022	3.94	4.30	3.93	4.26	4.26	836,200
Mar 15, 2022	4.09	4.24	3.90	3.94	3.94	319,800
Mar 14, 2022	4.09	4.33	4.00	4.06	4.06	440,800
Mar 11, 2022	4.14	4.32	4.02	4.04	4.04	312,900
Mar 10, 2022	3.96	4.15	3.76	4.04	4.04	257,000
Mar 09, 2022	3.97	4.20	3.94	4.07	4.07	310,800
Mar 08, 2022	3.89	4.15	3.78	3.87	3.87	303,500
Mar 07, 2022	3.79	4.09	3.79	3.84	3.84	513,700
Mar 04, 2022	3.95	3.95	3.70	3.74	3.74	272,500
Mar 03, 2022	4.01	4.13	3.84	3.85	3.85	364,800
Mar 02, 2022	3.88	4.13	3.88	4.02	4.02	303,100
Mar 01, 2022	4.63	4.66	3.81	3.90	3.90	1,126,600
Feb 28, 2022	4.79	4.94	4.53	4.56	4.56	346,900
Feb 25, 2022	5.20	5.20	4.74	4.86	4.86	548,600
Feb 24, 2022	4.73	5.15	4.60	5.10	5.10	282,200
Feb 23, 2022	5.20	5.23	4.94	4.98	4.98	226,500
Feb 22, 2022	4.97	5.32	4.93	5.09	5.09	312,600
Feb 18, 2022	4.87	5.08	4.77	4.93	4.93	273,300
Feb 17, 2022	4.88	5.13	4.80	4.93	4.93	266,900
Feb 16, 2022	4.91	5.12	4.64	5.00	5.00	720,000
Feb 15, 2022	4.76	5.00	4.65	4.97	4.97	735,000
Feb 14, 2022	4.77	4.97	4.64	4.69	4.69	332,700
Feb 11, 2022	4.67	4.96	4.56	4.81	4.81	443,200
Feb 10, 2022	4.72	4.80	4.55	4.69	4.69	676,500
Feb 09, 2022	4.83	4.91	4.68	4.72	4.72	385,700
Feb 08, 2022	4.59	4.97	4.51	4.79	4.79	419,900
Feb 07, 2022	4.64	4.73	4.58	4.61	4.61	218,000
Feb 04, 2022	4.22	4.70	4.16	4.66	4.66	483,100
Feb 03, 2022	4.11	4.36	4.09	4.15	4.15	427,000
Feb 02, 2022	4.42	4.48	4.08	4.22	4.22	409,100
Feb 01, 2022	4.69	4.69	4.23	4.44	4.44	433,100
Jan 31, 2022	4.16	4.65	4.15	4.64	4.64	1,204,900
Jan 28, 2022	4.02	4.14	3.89	4.12	4.12	310,500
Jan 27, 2022	4.09	4.22	4.01	4.05	4.05	292,400
Jan 26, 2022	4.16	4.22	4.02	4.14	4.14	276,800
Jan 25, 2022	3.93	4.22	3.93	4.11	4.11	491,000
Jan 24, 2022	3.91	4.10	3.60	3.81	3.81	871,800
Jan 21, 2022	4.50	4.59	4.11	4.13	4.13	538,200
Jan 20, 2022	4.62	4.85	4.50	4.54	4.54	368,000
Jan 19, 2022	4.51	4.88	4.48	4.58	4.58	288,800
Jan 18, 2022	4.43	4.75	4.43	4.52	4.52	561,400
Jan 14, 2022	4.20	4.52	4.13	4.46	4.46	269,900
Jan 13, 2022	4.35	4.42	4.16	4.21	4.21	125,200
Jan 12, 2022	4.59	4.60	4.30	4.35	4.35	240,900
Jan 11, 2022	4.21	4.58	4.21	4.54	4.54	452,800
Jan 10, 2022	4.01	4.20	3.99	4.20	4.20	361,100
Jan 07, 2022	4.04	4.12	3.93	3.99	3.99	188,600
Jan 06, 2022	4.10	4.15	3.97	4.06	4.06	179,400
Jan 05, 2022	4.19	4.34	4.05	4.12	4.12	296,600
Jan 04, 2022	4.29	4.29	4.09	4.24	4.24	126,300
Jan 03, 2022	4.05	4.35	3.91	4.29	4.29	273,100
Dec 31, 2021	4.11	4.25	3.94	3.95	3.95	811,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,962.50+22.00(+0.56%)

Dow Futures32,004.00+124.00(+0.39%)

Nasdaq Futures11,860.00+89.00(+0.76%)

Russell 2000 Futures1,775.60+11.20(+0.63%)

Crude Oil111.09+1.32(+1.20%)

Gold1,860.30-5.10(-0.27%)

Yahoo Finance is in Davos! Get the latest updates here

PLAYSTUDIOS, Inc. (MYPS)

S&P Futures
3,962.50
+22.00(+0.56%)

Dow Futures
32,004.00
+124.00(+0.39%)

Nasdaq Futures
11,860.00
+89.00(+0.76%)

Russell 2000 Futures
1,775.60
+11.20(+0.63%)

Crude Oil
111.09
+1.32(+1.20%)

Gold
1,860.30
-5.10(-0.27%)