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)

0.5000 +0.0508 (+11.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2026 0.4476 0.5042 0.4345 0.5000 209,877 +0.05(+11.31%)
Mar 27, 2026 0.4215 0.4718 0.4105 0.4492 646,193 +0.02(+4.44%)
Mar 26, 2026 0.4548 0.4561 0.4299 0.4301 197,056 -0.02(-5.08%)
Mar 25, 2026 0.4857 0.4857 0.4489 0.4531 86,354 -0.02(-4.33%)
Mar 24, 2026 0.4830 0.4858 0.4635 0.4736 275,191 -0.01(-1.33%)
Mar 23, 2026 0.4990 0.4990 0.4667 0.4800 228,474 -0.00(-0.79%)
Mar 20, 2026 0.4731 0.5185 0.4423 0.4838 1,193,760 +0.02(+3.46%)
Mar 19, 2026 0.4774 0.4850 0.4560 0.4676 297,592 -0.02(-3.75%)
Mar 18, 2026 0.5070 0.5200 0.4650 0.4858 454,458 -0.03(-6.58%)
Mar 17, 2026 0.4828 0.5233 0.4525 0.5200 494,647 +0.02(+4.00%)
Mar 16, 2026 0.5190 0.5190 0.4974 0.5000 96,952 -0.01(-1.96%)
Mar 13, 2026 0.5190 0.5190 0.4900 0.5100 280,210 -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.


 

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.