PLAYSTUDIOS, Inc. - Class A Common Stock (NQ:MYPS)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2026	0.5950	0.6230	0.5812	0.5995	233,648	+0.00(+0.72%)
Feb 03, 2026	0.5900	0.6034	0.5567	0.5952	525,457	+0.01(+0.86%)
Feb 02, 2026	0.6200	0.6282	0.5840	0.5901	305,316	-0.04(-7.00%)
Jan 30, 2026	0.6068	0.6500	0.5927	0.6345	503,037	+0.03(+5.19%)
Jan 29, 2026	0.5801	0.6110	0.5801	0.6032	209,029	+0.02(+4.23%)
Jan 28, 2026	0.6500	0.6500	0.5751	0.5787	285,455	-0.07(-10.97%)
Jan 27, 2026	0.6200	0.6500	0.6200	0.6500	275,518	+0.02(+3.47%)
Jan 26, 2026	0.6110	0.6362	0.6108	0.6282	248,869	+0.01(+1.18%)
Jan 23, 2026	0.6300	0.6369	0.6200	0.6209	196,203	-0.03(-4.21%)
Jan 22, 2026	0.6210	0.6482	0.6210	0.6482	209,609	+0.02(+2.97%)
Jan 21, 2026	0.6225	0.6350	0.6093	0.6295	270,933	+0.02(+3.42%)
Jan 20, 2026	0.6121	0.6250	0.6065	0.6087	241,615	-0.01(-1.84%)
Jan 16, 2026	0.6300	0.6510	0.6160	0.6201	302,412	-0.02(-3.32%)
Jan 15, 2026	0.6100	0.6448	0.6059	0.6414	370,124	+0.02(+3.14%)
Jan 14, 2026	0.5995	0.6236	0.5925	0.6219	367,919	+0.02(+3.65%)
Jan 13, 2026	0.6010	0.6280	0.5952	0.6000	190,114	-0.03(-4.18%)
Jan 12, 2026	0.6181	0.6295	0.6110	0.6262	70,876	+0.00(+0.63%)
Jan 09, 2026	0.6250	0.6289	0.6100	0.6223	208,364	+0.00(+0.00%)
Jan 08, 2026	0.6267	0.6425	0.6135	0.6223	287,658	-0.01(-1.69%)
Jan 07, 2026	0.6366	0.6490	0.6310	0.6330	117,031	-0.01(-1.71%)
Jan 06, 2026	0.6410	0.6590	0.6330	0.6440	163,568	-0.01(-2.04%)
Jan 05, 2026	0.6465	0.6588	0.6400	0.6574	277,302	+0.00(+0.08%)
Jan 02, 2026	0.6500	0.6680	0.6475	0.6569	182,076	+0.01(+0.83%)
Dec 31, 2025	0.6400	0.6599	0.6400	0.6515	200,635	-0.00(-0.53%)
Dec 30, 2025	0.6521	0.6620	0.6501	0.6550	232,790	-0.00(-0.08%)
Dec 29, 2025	0.6750	0.6800	0.6502	0.6555	223,347	-0.02(-3.09%)
Dec 26, 2025	0.6790	0.6999	0.6700	0.6764	145,380	-0.00(-0.22%)
Dec 24, 2025	0.6400	0.6842	0.6400	0.6779	127,964	+0.03(+5.15%)
Dec 23, 2025	0.6200	0.6485	0.6200	0.6447	155,426	+0.02(+2.74%)
Dec 22, 2025	0.6595	0.6700	0.6201	0.6275	204,167	-0.03(-4.66%)
Dec 19, 2025	0.6962	0.7249	0.6390	0.6582	447,671	-0.04(-5.94%)
Dec 18, 2025	0.6847	0.6999	0.6644	0.6998	208,871	+0.03(+4.85%)
Dec 17, 2025	0.6512	0.6676	0.6409	0.6674	148,003	+0.01(+1.94%)
Dec 16, 2025	0.6600	0.6651	0.6500	0.6547	152,928	-0.01(-1.68%)
Dec 15, 2025	0.6800	0.7050	0.6550	0.6659	206,324	-0.04(-5.73%)
Dec 12, 2025	0.7050	0.7135	0.6810	0.7064	139,797	-0.00(-0.56%)
Dec 11, 2025	0.6730	0.7117	0.6574	0.7104	190,869	+0.05(+7.05%)
Dec 10, 2025	0.6480	0.6780	0.6450	0.6636	243,076	+0.01(+1.10%)
Dec 09, 2025	0.6310	0.6660	0.6310	0.6564	159,473	+0.01(+1.03%)
Dec 08, 2025	0.6589	0.6700	0.6306	0.6497	78,461	-0.00(-0.26%)
Dec 05, 2025	0.6444	0.6699	0.6425	0.6514	131,563	+0.01(+1.09%)
Dec 04, 2025	0.6700	0.6700	0.6250	0.6444	340,463	-0.02(-2.97%)
Dec 03, 2025	0.6400	0.6707	0.6375	0.6641	217,298	+0.03(+4.24%)
Dec 02, 2025	0.6386	0.6500	0.6228	0.6371	241,160	+0.00(+0.31%)

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 Privacy Policy and Terms Of Service.