Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.4151 -0.0013 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 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 (%)
Apr 30, 2026 0.4165 0.4220 0.4020 0.4151 343,903 -0.00(-0.31%)
Apr 29, 2026 0.4308 0.4396 0.4164 0.4164 466,375 -0.01(-3.07%)
Apr 28, 2026 0.4323 0.4360 0.4131 0.4296 312,777 -0.00(-0.60%)
Apr 27, 2026 0.4462 0.4557 0.4210 0.4322 336,703 -0.01(-1.73%)
Apr 24, 2026 0.4410 0.4575 0.4370 0.4398 373,716 -0.01(-1.39%)
Apr 23, 2026 0.4500 0.4524 0.4344 0.4460 365,590 -0.01(-2.28%)
Apr 22, 2026 0.4500 0.4806 0.4466 0.4564 436,336 +0.01(+1.99%)
Apr 21, 2026 0.4466 0.4800 0.4354 0.4475 683,644 +0.01(+1.29%)
Apr 20, 2026 0.4300 0.4544 0.4200 0.4418 317,987 +0.01(+1.61%)
Apr 17, 2026 0.4764 0.4764 0.4278 0.4348 483,814 -0.03(-7.43%)
Apr 16, 2026 0.4640 0.4714 0.4630 0.4697 116,769 +0.01(+1.10%)
Apr 15, 2026 0.4600 0.4728 0.4438 0.4646 293,968 +0.00(+0.17%)
Apr 14, 2026 0.4300 0.4800 0.4300 0.4638 371,815 +0.03(+7.29%)
Apr 13, 2026 0.4400 0.4538 0.4216 0.4323 444,669 -0.01(-1.75%)
Apr 10, 2026 0.4551 0.4643 0.4309 0.4400 865,396 -0.01(-1.92%)
Apr 09, 2026 0.4675 0.4746 0.4429 0.4486 309,648 -0.03(-5.62%)
Apr 08, 2026 0.4641 0.4876 0.4532 0.4753 402,728 +0.02(+4.88%)
Apr 07, 2026 0.4495 0.4670 0.4400 0.4532 203,607 -0.00(-0.72%)
Apr 06, 2026 0.4825 0.4825 0.4557 0.4565 86,654 -0.02(-4.90%)
Apr 02, 2026 0.4641 0.4849 0.4459 0.4800 105,535 +0.01(+2.19%)
Apr 01, 2026 0.4790 0.4820 0.4527 0.4697 234,589 +0.00(+0.11%)
Mar 31, 2026 0.5026 0.5026 0.4601 0.4692 453,730 -0.03(-6.16%)
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%)
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.
© 2025 FinancialContent. All rights reserved.