ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.6779 +0.0332 (+5.15%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 0.9000 0.9200 0.8901 0.9125 395,064 -0.02(-1.88%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.