Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Mar 13, 2026	0.5190	0.5190	0.4900	0.5100	280,208	-0.01(-1.33%)
Mar 12, 2026	0.4910	0.5370	0.4905	0.5169	250,891	+0.02(+3.38%)
Mar 11, 2026	0.4910	0.5145	0.4809	0.5000	194,761	+0.00(+0.00%)
Mar 10, 2026	0.4800	0.5168	0.4700	0.5000	388,230	+0.01(+2.19%)
Mar 09, 2026	0.4935	0.5100	0.4712	0.4893	201,599	-0.01(-2.84%)
Mar 06, 2026	0.5003	0.5290	0.4946	0.5036	391,049	-0.01(-1.06%)
Mar 05, 2026	0.5258	0.5290	0.5000	0.5090	392,708	-0.01(-1.79%)
Mar 04, 2026	0.5080	0.5245	0.4959	0.5183	176,801	+0.01(+1.93%)
Mar 03, 2026	0.4958	0.5197	0.4830	0.5085	326,079	+0.01(+1.94%)
Mar 02, 2026	0.5100	0.5174	0.4872	0.4988	111,410	-0.01(-2.31%)
Feb 27, 2026	0.5001	0.5348	0.4910	0.5106	299,818	+0.00(+0.27%)
Feb 26, 2026	0.5167	0.5186	0.4880	0.5092	115,052	-0.00(-0.78%)
Feb 25, 2026	0.4790	0.5178	0.4726	0.5132	350,888	+0.04(+9.38%)
Feb 24, 2026	0.4710	0.4805	0.4606	0.4692	135,905	+0.00(+0.88%)
Feb 23, 2026	0.4600	0.4809	0.4466	0.4651	562,764	-0.01(-2.33%)
Feb 20, 2026	0.4929	0.4929	0.4663	0.4762	292,850	-0.02(-3.39%)
Feb 19, 2026	0.4874	0.4930	0.4762	0.4929	89,500	-0.00(-0.22%)
Feb 18, 2026	0.4900	0.4970	0.4801	0.4940	121,905	+0.01(+1.46%)
Feb 17, 2026	0.4700	0.4955	0.4596	0.4869	495,874	+0.02(+4.33%)
Feb 13, 2026	0.4334	0.4787	0.4300	0.4667	303,406	+0.03(+7.14%)
Feb 12, 2026	0.4890	0.4900	0.4348	0.4356	633,691	-0.04(-9.16%)
Feb 11, 2026	0.5190	0.5190	0.4718	0.4795	392,248	-0.03(-5.11%)
Feb 10, 2026	0.5010	0.5241	0.5010	0.5053	167,683	+0.00(+0.86%)
Feb 09, 2026	0.5714	0.5790	0.5000	0.5010	1,035,996	-0.07(-11.61%)
Feb 06, 2026	0.5790	0.5790	0.5575	0.5668	236,506	+0.01(+1.80%)
Feb 05, 2026	0.5993	0.5993	0.5440	0.5568	334,755	-0.04(-7.12%)
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%)

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.

Financial News

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

Historical Prices

Popular Pages