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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	0.6458	0.6600	0.6350	0.6351	263,599	-0.01(-1.07%)
Nov 28, 2025	0.6463	0.6575	0.6306	0.6420	212,077	-0.01(-1.49%)
Nov 26, 2025	0.6370	0.6600	0.6264	0.6517	483,181	+0.00(+0.28%)
Nov 25, 2025	0.5923	0.6499	0.5867	0.6499	356,075	+0.06(+10.00%)
Nov 24, 2025	0.5900	0.6210	0.5889	0.5908	562,556	-0.02(-3.34%)
Nov 21, 2025	0.5768	0.6273	0.5720	0.6112	431,119	+0.03(+5.29%)
Nov 20, 2025	0.6326	0.6432	0.5799	0.5805	490,911	-0.04(-7.12%)
Nov 19, 2025	0.6750	0.6800	0.6250	0.6250	404,421	-0.05(-6.97%)
Nov 18, 2025	0.6763	0.6830	0.6601	0.6718	264,740	-0.01(-2.04%)
Nov 17, 2025	0.6710	0.7038	0.6645	0.6858	247,965	+0.01(+1.57%)
Nov 14, 2025	0.7148	0.7370	0.6734	0.6752	361,972	-0.04(-5.54%)
Nov 13, 2025	0.7251	0.7399	0.7032	0.7148	173,329	-0.02(-2.62%)
Nov 12, 2025	0.7000	0.7524	0.7000	0.7340	270,180	+0.02(+2.99%)
Nov 11, 2025	0.7900	0.7900	0.7100	0.7127	395,756	-0.09(-11.33%)
Nov 10, 2025	0.8116	0.8200	0.7772	0.8038	221,693	+0.00(+0.49%)
Nov 07, 2025	0.7650	0.8127	0.7425	0.7999	248,222	+0.04(+5.61%)
Nov 06, 2025	0.8455	0.8800	0.7451	0.7574	530,744	-0.09(-11.00%)
Nov 05, 2025	0.8400	0.8696	0.8400	0.8510	155,592	+0.03(+3.36%)
Nov 04, 2025	0.8160	0.8241	0.7900	0.8233	590,402	-0.09(-9.78%)

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.