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)

0.4581 -0.0214 (-4.46%)
Streaming Delayed Price Updated: 12:20 PM EST, Feb 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.


 

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.