Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.9626 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2025 0.9500 0.9698 0.9475 0.9617 111,031 -0.00(-0.51%)
Aug 29, 2025 0.9709 0.9857 0.9600 0.9666 195,992 +0.01(+1.45%)
Aug 28, 2025 1.020 1.020 0.9523 0.9528 248,804 -0.05(-5.19%)
Aug 27, 2025 1.020 1.060 1.000 1.005 143,074 -0.03(-2.43%)
Aug 26, 2025 1.020 1.050 1.005 1.030 148,925 +0.01(+0.98%)
Aug 25, 2025 1.000 1.025 0.9818 1.020 196,227 +0.03(+2.60%)
Aug 22, 2025 0.9500 1.000 0.9500 0.9942 369,912 +0.05(+5.73%)
Aug 21, 2025 0.9351 0.9649 0.9350 0.9403 156,551 -0.01(-0.96%)
Aug 20, 2025 0.9538 0.9691 0.9320 0.9494 181,933 -0.01(-0.88%)
Aug 19, 2025 0.9100 0.9600 0.9000 0.9578 268,671 +0.04(+4.29%)
Aug 18, 2025 1.010 1.030 0.9112 0.9184 675,998 -0.10(-9.96%)
Aug 15, 2025 1.050 1.050 1.010 1.020 116,919 -0.02(-1.92%)
Aug 14, 2025 1.030 1.040 1.030 1.040 130,908 -0.01(-0.95%)
Aug 13, 2025 1.050 1.074 1.030 1.050 265,141 +0.01(+0.96%)
Aug 12, 2025 1.040 1.060 1.020 1.040 171,692 +0.01(+0.97%)
Aug 11, 2025 1.050 1.055 0.9999 1.030 750,989 -0.02(-1.90%)
Aug 08, 2025 1.090 1.100 1.050 1.050 84,430 -0.02(-1.87%)
Aug 07, 2025 1.090 1.125 1.055 1.070 194,450 -0.02(-1.83%)
Aug 06, 2025 1.080 1.130 1.050 1.090 198,719 +0.01(+0.93%)
Aug 05, 2025 1.080 1.100 1.050 1.080 361,814 -0.02(-1.82%)
Aug 04, 2025 1.110 1.130 1.090 1.100 320,683 +0.01(+0.92%)
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 following
Privacy Policy and Terms Of Service.