PLAYSTUDIOS Inc (MYPSW)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 0.022 | 0 | 0.00 | 0.022 | 0.022 | 0.022 | 60 |
| 1740526500 | 0.022 | 0.002 | 10.00 | 0.0245 | 0.028 | 0.021 | 56323 |
| 1740440100 | 0.02 | 0 | 0.00 | 0.02 | 0.02 | 0.02 | 55 |
| 1740180900 | 0.02 | -0.0079 | -28.32 | 0.028 | 0.028 | 0.02 | 4101 |
| 1740094500 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 2 |
| 1740008100 | 0.0279 | 0 | 0.00 | 0.0279 | 0.0279 | 0.0279 | 143 |
| 1739921700 | 0.0279 | 0.0018 | 6.90 | 0.028 | 0.028 | 0.0278 | 2343 |
| 1739576100 | 0.0261 | -0.0004 | -1.51 | 0.026 | 0.0261 | 0.026 | 841 |
| 1739489700 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1739403300 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 39 |
| 1739316900 | 0.0265 | 0.0065 | 32.50 | 0.02 | 0.0324 | 0.02 | 2060 |
| 1739230500 | 0.02 | 0 | 0.00 | 0.0206 | 0.0206 | 0.02 | 69 |
| 1738971300 | 0.02 | -0.006451 | -24.39 | 0.0201 | 0.0203 | 0.0195 | 2140 |
| 1738884900 | 0.026451 | -0.006849 | -20.57 | 0.02 | 0.026451 | 0.0196 | 3109 |
| 1738798500 | 0.0333 | 0 | 0.00 | 0.0333 | 0.0333 | 0.0333 | 10 |
| 1738712100 | 0.0333 | 0 | 0.00 | 0.0333 | 0.0333 | 0.0333 | 30 |
| 1738625700 | 0.0333 | 0.0044 | 15.22 | 0.0297 | 0.0333 | 0.0297 | 2100 |
| 1738366500 | 0.0289 | -0.0001 | -0.34 | 0.0289 | 0.0289 | 0.0289 | 200 |
| 1738280100 | 0.029 | -0.0018 | -5.84 | 0.0308 | 0.0333 | 0.0289 | 91504 |
| 1738193700 | 0.0308 | 0 | 0.00 | 0.0308 | 0.0333 | 0.0308 | 201453 |
| 1738107300 | 0.0308 | 0.0108 | 54.00 | 0.02 | 0.0308 | 0.02 | 215582 |
| 1738020900 | 0.02 | 0 | 0.00 | 0.0291 | 0.0291 | 0.02 | 900 |
| 1737761700 | 0.02 | 0.0002 | 1.01 | 0.02 | 0.02 | 0.02 | 812 |
| 1737675300 | 0.0198 | 0 | 0.00 | 0.0198 | 0.0198 | 0.0198 | 0 |
| 1737588900 | 0.0198 | 0.0001 | 0.51 | 0.02 | 0.02 | 0.0195 | 56431 |
| 1737502500 | 0.0197 | -0.0024 | -10.86 | 0.025 | 0.0251 | 0.0195 | 33999 |
| 1737156900 | 0.0221 | 0 | 0.00 | 0.0221 | 0.0221 | 0.0221 | 13 |
| 1737070500 | 0.0221 | -0.0002 | -0.90 | 0.0288 | 0.0288 | 0.0166 | 74817 |
| 1736984100 | 0.0223 | 0.0023 | 11.50 | 0.0199 | 0.0223 | 0.019 | 23313 |
| 1736897700 | 0.02 | -0.002696 | -11.88 | 0.0237 | 0.0237 | 0.0162999 | 15800 |
| 1736811300 | 0.022696 | 0.000796 | 3.63 | 0.0244 | 0.0245 | 0.0168999 | 122118 |
| 1736552100 | 0.0219 | -0.0021 | -8.75 | 0.0243 | 0.0244 | 0.0188 | 194906 |
| 1736379300 | 0.024 | 0.0001 | 0.42 | 0.0241 | 0.0242 | 0.0181 | 155039 |
| 1736292900 | 0.0239 | 0.0009 | 3.91 | 0.0238 | 0.025 | 0.02105 | 34151 |
| 1736206500 | 0.023 | 0.001 | 4.55 | 0.0228 | 0.023 | 0.0228 | 5500 |
| 1735947300 | 0.022 | 0.0016 | 7.84 | 0.0185 | 0.022 | 0.0185 | 16186 |
| 1735860900 | 0.0204 | -0.0046 | -18.40 | 0.0249899 | 0.0287 | 0.0181 | 115426 |
| 1735688100 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.022499 | 45673 |
| 1735601700 | 0.025 | 0.002 | 8.70 | 0.03 | 0.03 | 0.0227 | 156420 |
| 1735342500 | 0.023 | 0.002182 | 10.48 | 0.0195 | 0.024 | 0.0181 | 139489 |
| 1735256100 | 0.020818 | 0.003318 | 18.96 | 0.0219 | 0.022 | 0.020818 | 16589 |
| 1735077840 | 0.0175 | -0.0025 | -12.50 | 0.02 | 0.021 | 0.0171 | 18521 |
| 1734996900 | 0.02 | 0.002 | 11.11 | 0.0189 | 0.02 | 0.0189 | 14500 |
| 1734737700 | 0.018 | 0.0004 | 2.27 | 0.017 | 0.018 | 0.0151 | 278677 |
| 1734651300 | 0.0176 | 0.0008 | 4.76 | 0.0166 | 0.0185999 | 0.016049 | 47532 |
| 1734564900 | 0.0168 | -0.0012 | -6.67 | 0.0177 | 0.0178 | 0.0152 | 248684 |
| 1734478500 | 0.018 | 0 | 0.00 | 0.02 | 0.0244 | 0.0175 | 17600 |
| 1734392100 | 0.018 | 0 | 0.00 | 0.018 | 0.0241 | 0.018 | 43297 |
| 1734132900 | 0.018 | -0.002 | -10.00 | 0.021251 | 0.0245 | 0.0156 | 35345 |
| 1734046500 | 0.02 | -0.0025 | -11.11 | 0.024 | 0.0241 | 0.0182 | 186595 |
| 1733960100 | 0.0225 | 0.0015 | 7.14 | 0.0248999 | 0.0248999 | 0.02 | 86828 |
| 1733873700 | 0.021 | -0.0036 | -14.63 | 0.0196 | 0.0248999 | 0.0189989 | 150122 |
| 1733787300 | 0.0246 | 0.0049 | 24.87 | 0.0195 | 0.0274 | 0.0193 | 174335 |
| 1733528100 | 0.0197 | -0.0052 | -20.88 | 0.02 | 0.022 | 0.0178 | 108456 |
| 1733441700 | 0.0248999 | 0.0015999 | 6.87 | 0.0248999 | 0.0248999 | 0.0248999 | 7245 |
| 1733355300 | 0.0233 | -0.0002 | -0.85 | 0.0141 | 0.0233 | 0.0141 | 765385 |
| 1733268900 | 0.0235 | 0.0095 | 67.86 | 0.018 | 0.0254999 | 0.016196 | 72522 |
| 1733182500 | 0.014 | -0.004 | -22.22 | 0.0181 | 0.0181 | 0.014 | 11200 |
| 1732917840 | 0.018 | 0.001 | 5.88 | 0.016 | 0.018 | 0.016 | 33700 |
| 1732750500 | 0.017 | 0.0006 | 3.66 | 0.0136 | 0.0172019 | 0.0135 | 80000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
