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

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

0.5106 +0.0014 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 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 (%)
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.
© 2025 FinancialContent. All rights reserved.