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

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2025	0.9389	0.9389	0.9100	0.9300	190,742	-0.01(-1.06%)
Oct 30, 2025	0.9350	0.9500	0.9202	0.9400	238,779	+0.00(+0.52%)
Oct 29, 2025	0.9447	0.9546	0.9350	0.9351	169,061	-0.01(-1.57%)
Oct 28, 2025	0.9500	0.9500	0.9400	0.9500	181,830	+0.00(+0.15%)
Oct 27, 2025	0.9450	0.9665	0.9380	0.9486	139,399	-0.00(-0.15%)
Oct 24, 2025	0.9524	0.9599	0.9380	0.9500	146,027	+0.00(+0.26%)
Oct 23, 2025	0.9600	0.9699	0.9396	0.9475	238,724	-0.02(-2.04%)
Oct 22, 2025	0.9500	0.9900	0.9350	0.9672	190,932	+0.03(+2.85%)
Oct 21, 2025	0.9303	0.9757	0.9303	0.9404	254,845	-0.02(-1.87%)
Oct 20, 2025	0.9400	0.9785	0.9350	0.9583	140,565	+0.01(+0.87%)
Oct 17, 2025	0.9261	0.9598	0.9250	0.9500	252,588	+0.01(+0.95%)
Oct 16, 2025	0.9500	0.9628	0.9311	0.9411	154,605	-0.01(-0.94%)
Oct 15, 2025	0.9600	0.9799	0.9400	0.9500	106,402	-0.01(-0.55%)
Oct 14, 2025	0.9500	0.9606	0.9310	0.9553	131,141	+0.00(+0.28%)
Oct 13, 2025	0.9499	0.9580	0.9311	0.9526	106,529	+0.01(+0.80%)
Oct 10, 2025	0.9401	0.9565	0.9220	0.9450	283,809	-0.01(-0.97%)
Oct 09, 2025	0.9510	0.9750	0.9510	0.9543	123,171	-0.00(-0.15%)
Oct 08, 2025	0.9400	0.9900	0.9400	0.9557	155,255	+0.02(+1.59%)
Oct 07, 2025	0.9300	0.9600	0.9300	0.9407	297,298	+0.00(+0.01%)
Oct 06, 2025	0.9300	0.9907	0.9300	0.9406	252,971	-0.01(-0.99%)
Oct 03, 2025	0.9400	0.9650	0.9323	0.9500	175,742	+0.01(+0.76%)
Oct 02, 2025	0.9352	0.9590	0.9200	0.9428	151,313	-0.01(-0.77%)
Oct 01, 2025	0.9500	1.000	0.9500	0.9501	203,926	-0.01(-1.30%)
Sep 30, 2025	0.9650	1.009	0.9501	0.9626	176,516	-0.00(-0.34%)
Sep 29, 2025	0.9500	0.9817	0.9500	0.9659	164,817	-0.00(-0.21%)
Sep 26, 2025	0.9501	0.9854	0.9500	0.9679	167,153	+0.01(+1.02%)
Sep 25, 2025	0.9650	0.9860	0.9550	0.9581	160,853	-0.02(-1.86%)
Sep 24, 2025	1.050	1.070	0.9700	0.9763	196,993	-0.08(-7.90%)
Sep 23, 2025	1.010	1.080	1.001	1.060	328,572	+0.04(+3.92%)
Sep 22, 2025	0.9749	1.020	0.9650	1.020	276,190	+0.03(+2.54%)
Sep 19, 2025	0.9900	1.010	0.9511	0.9947	849,472	+0.01(+0.53%)
Sep 18, 2025	0.9500	0.9895	0.9250	0.9895	250,074	+0.04(+3.92%)
Sep 17, 2025	0.9540	0.9570	0.9401	0.9522	392,505	-0.01(-0.62%)
Sep 16, 2025	0.9500	0.9652	0.9500	0.9581	298,273	-0.00(-0.09%)
Sep 15, 2025	0.9600	0.9712	0.9439	0.9590	153,065	-0.01(-0.62%)
Sep 12, 2025	0.9474	0.9729	0.9474	0.9650	303,949	+0.01(+0.91%)
Sep 11, 2025	0.9450	0.9591	0.9426	0.9563	273,312	+0.00(+0.15%)
Sep 10, 2025	0.9585	0.9585	0.9503	0.9549	201,320	-0.00(-0.26%)
Sep 09, 2025	0.9644	0.9644	0.9521	0.9574	159,585	-0.01(-1.18%)
Sep 08, 2025	0.9700	0.9790	0.9461	0.9688	202,520	-0.00(-0.10%)
Sep 05, 2025	0.9680	0.9775	0.9470	0.9698	189,411	+0.00(+0.42%)
Sep 04, 2025	0.9448	0.9744	0.9448	0.9657	150,270	+0.02(+2.45%)
Sep 03, 2025	0.9500	0.9795	0.9393	0.9426	290,426	-0.02(-1.99%)

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.