PLAYSTUDIOS Inc (MYPS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -3.31753554502 | 2.11 | 2.2191 | 2.004 | 185056 | 2.13113192 | CS |
| 4 | -0.02 | -0.970873786408 | 2.06 | 2.2191 | 1.88 | 242905 | 2.07751031 | CS |
| 12 | -0.17 | -7.69230769231 | 2.21 | 2.55 | 1.88 | 202397 | 2.20549675 | CS |
| 26 | -0.26 | -11.3043478261 | 2.3 | 3.035 | 1.88 | 287708 | 2.32565213 | CS |
| 52 | -2.64 | -56.4102564103 | 4.68 | 5.005 | 1.88 | 291705 | 2.71275069 | CS |
| 156 | -4.72 | -69.8224852071 | 6.76 | 7.04 | 1.88 | 371507 | 4.13198106 | CS |
| 260 | -6.35 | -75.6853396901 | 8.39 | 8.62 | 1.88 | 369930 | 4.1925726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 2.04 | -0.02 | -0.97 | 2.05 | 2.05 | 2.004 | 157747 |
| 1721342100 | 2.06 | -0.08 | -3.74 | 2.14 | 2.15 | 2.042 | 139296 |
| 1721255700 | 2.14 | -0.06 | -2.73 | 2.16 | 2.2191 | 2.12 | 163908 |
| 1721169300 | 2.2 | 0.06 | 2.80 | 2.14 | 2.21 | 2.13 | 199795 |
| 1721082900 | 2.14 | 0.04 | 1.90 | 2.14 | 2.1501 | 2.11 | 196509 |
| 1720823700 | 2.1 | -0.01 | -0.47 | 2.11 | 2.1549999 | 2.07 | 226237 |
| 1720737300 | 2.11 | 0.14 | 7.11 | 2.0299999 | 2.11 | 2.0099999 | 219646 |
| 1720650900 | 1.97 | 0.02 | 1.03 | 1.97 | 2.02 | 1.88 | 185642 |
| 1720564500 | 1.95 | -0.2 | -9.30 | 2.12 | 2.13 | 1.95 | 276480 |
| 1720478100 | 2.15 | 0.08 | 3.86 | 2.1 | 2.1549999 | 2.062 | 231448 |
| 1720218900 | 2.07 | -0.01 | -0.48 | 2.05 | 2.08 | 2.04 | 266714 |
| 1720040640 | 2.08 | -0.04 | -1.89 | 2.12 | 2.12 | 2.075 | 75306 |
| 1719959700 | 2.12 | 0.07 | 3.41 | 2.05 | 2.16 | 2.02 | 170008 |
| 1719873300 | 2.05 | -0.02 | -0.97 | 2.05 | 2.1225 | 2 | 275852 |
| 1719614100 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1719527700 | 2.07 | 0.03 | 1.47 | 2.04 | 2.1 | 2.0299999 | 117653 |
| 1719441300 | 2.04 | 0.01 | 0.49 | 2.05 | 2.08 | 2 | 189031 |
| 1719354900 | 2.0299999 | -0.06 | -2.87 | 2.06 | 2.09 | 2.0299999 | 107482 |
| 1719268500 | 2.09 | 0 | 0.00 | 2.12 | 2.13 | 2.0299999 | 113756 |
| 1719009300 | 2.09 | 0.02 | 0.97 | 2.06 | 2.13 | 2.055 | 337338 |
| 1718922900 | 2.07 | -0.02 | -0.96 | 2.09 | 2.13 | 2.0299999 | 175318 |
| 1718750100 | 2.09 | -0.09 | -4.13 | 2.15 | 2.185 | 2.08 | 162901 |
| 1718663700 | 2.18 | -0.02 | -0.91 | 2.18 | 2.19 | 2.16 | 94678 |
| 1718404500 | 2.2 | -0.08 | -3.51 | 2.23 | 2.244 | 2.1549999 | 146523 |
| 1718318100 | 2.2799999 | -0.1 | -4.20 | 2.36 | 2.36 | 2.23 | 205959 |
| 1718231700 | 2.38 | 0.09 | 3.93 | 2.39 | 2.455 | 2.35 | 256543 |
| 1718145300 | 2.29 | 0.08 | 3.62 | 2.19 | 2.32 | 2.19 | 147808 |
| 1718058900 | 2.21 | -0.03 | -1.34 | 2.19 | 2.25 | 2.19 | 117287 |
| 1717799700 | 2.24 | -0.13 | -5.49 | 2.32 | 2.325 | 2.2234 | 115838 |
| 1717713300 | 2.37 | 0.05 | 2.16 | 2.33 | 2.43 | 2.3 | 187567 |
| 1717626900 | 2.32 | 0.1 | 4.50 | 2.22 | 2.36 | 2.215 | 151743 |
| 1717540500 | 2.22 | -0.05 | -2.20 | 2.23 | 2.235 | 2.14 | 206238 |
| 1717454100 | 2.27 | 0 | 0.00 | 2.2799999 | 2.285 | 2.235 | 119840 |
| 1717194900 | 2.27 | 0 | 0.00 | 2.2599999 | 2.31 | 2.225 | 144854 |
| 1717108500 | 2.27 | 0.04 | 1.79 | 2.23 | 2.27 | 2.225 | 147194 |
| 1717022100 | 2.23 | -0.06 | -2.62 | 2.23 | 2.2599999 | 2.185 | 179841 |
| 1716935700 | 2.29 | -0.02 | -0.87 | 2.34 | 2.36 | 2.275 | 168818 |
| 1716590100 | 2.31 | 0.07 | 3.12 | 2.24 | 2.31 | 2.18 | 136932 |
| 1716503700 | 2.24 | 0.02 | 0.90 | 2.22 | 2.255 | 2.18 | 294352 |
| 1716417300 | 2.22 | 0.03 | 1.37 | 2.19 | 2.23 | 2.17 | 361674 |
| 1716330900 | 2.19 | -0.06 | -2.67 | 2.23 | 2.23 | 2.14 | 200756 |
| 1716244500 | 2.25 | -0.16 | -6.64 | 2.38 | 2.39 | 2.24 | 219643 |
| 1715985300 | 2.41 | 0.04 | 1.69 | 2.36 | 2.43 | 2.335 | 165232 |
| 1715898900 | 2.37 | -0.01 | -0.42 | 2.35 | 2.38 | 2.305 | 183302 |
| 1715812500 | 2.38 | -0.1 | -4.03 | 2.55 | 2.55 | 2.36 | 181036 |
| 1715726100 | 2.48 | 0.11 | 4.64 | 2.42 | 2.49 | 2.39 | 243314 |
| 1715639700 | 2.37 | 0.08 | 3.49 | 2.31 | 2.38 | 2.29 | 199198 |
| 1715380500 | 2.29 | -0.15 | -6.15 | 2.4 | 2.4 | 2.225 | 200816 |
| 1715294100 | 2.44 | -0.01 | -0.41 | 2.46 | 2.5 | 2.415 | 159578 |
| 1715207700 | 2.45 | 0.03 | 1.24 | 2.46 | 2.48 | 2.37 | 247703 |
| 1715121300 | 2.42 | 0.09 | 3.86 | 2.32 | 2.43 | 2.2799999 | 209642 |
| 1715034900 | 2.33 | -0.02 | -0.85 | 2.39 | 2.39 | 2.2799999 | 186367 |
| 1714775700 | 2.35 | 0.06 | 2.62 | 2.31 | 2.35 | 2.2799999 | 179551 |
| 1714689300 | 2.29 | 0.04 | 1.78 | 2.2799999 | 2.3 | 2.2 | 178716 |
| 1714602900 | 2.25 | 0.09 | 4.17 | 2.19 | 2.2599999 | 2.17 | 184563 |
| 1714516500 | 2.16 | -0.08 | -3.36 | 2.22 | 2.22 | 2.14 | 196220 |
| 1714430100 | 2.235 | -0.01 | -0.22 | 2.24 | 2.2599999 | 2.2 | 130849 |
| 1714170900 | 2.24 | 0.03 | 1.36 | 2.21 | 2.25 | 2.18 | 150429 |
| 1714084500 | 2.21 | -0.02 | -0.90 | 2.18 | 2.22 | 2.14 | 247035 |
| 1713998100 | 2.23 | -0.06 | -2.62 | 2.3 | 2.3 | 2.185 | 182030 |
| 1713911700 | 2.29 | -0.06 | -2.55 | 2.35 | 2.37 | 2.2799999 | 140324 |
| 1713825300 | 2.35 | 0.04 | 1.73 | 2.32 | 2.375 | 2.3 | 200189 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
