Playstudios Inc (MYPS) Historical Stock Data

2.21 ↓0.02 (-0.90%)

As of April 25, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MYPS is up 0.64% a day on average. There have been 19 days where Playstudios Inc closed green and 11 days where MYPS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	2.18	2.21	↑$0.03 (1.38%)	2.14	2.22	247.04K
2024-04-24	2.30	2.23	↓$0.07 (-3.04%)	2.19	2.30	182.03K
2024-04-23	2.35	2.29	↓$0.06 (-2.55%)	2.28	2.37	140.32K
2024-04-22	2.32	2.35	↑$0.03 (1.29%)	2.30	2.38	200.19K
2024-04-19	2.27	2.31	↑$0.04 (1.76%)	2.27	2.31	274.69K
2024-04-18	2.36	2.30	↓$0.06 (-2.54%)	2.25	2.42	362.03K
2024-04-17	2.45	2.36	↓$0.09 (-3.67%)	2.32	2.47	262.18K
2024-04-16	2.49	2.43	↓$0.06 (-2.41%)	2.42	2.51	214.94K
2024-04-15	2.62	2.52	↓$0.10 (-3.82%)	2.51	2.62	200.99K
2024-04-12	2.72	2.61	↓$0.11 (-4.04%)	2.61	2.72	223.08K
2024-04-11	2.73	2.73	↑$0.00 (0.00%)	2.68	2.81	181.23K
2024-04-10	2.69	2.75	↑$0.06 (2.23%)	2.56	2.76	386.09K
2024-04-09	2.78	2.80	↑$0.02 (0.72%)	2.75	2.87	228.54K
2024-04-08	2.89	2.81	↓$0.08 (-2.77%)	2.80	2.90	178.97K
2024-04-05	2.91	2.84	↓$0.07 (-2.41%)	2.77	2.91	267.72K
2024-04-04	2.91	2.91	↑$0.00 (0.00%)	2.84	3.04	562.69K
2024-04-03	2.74	2.91	↑$0.17 (6.20%)	2.74	2.98	490.80K
2024-04-02	2.72	2.76	↑$0.04 (1.47%)	2.56	2.79	428.84K
2024-04-01	2.78	2.82	↑$0.04 (1.44%)	2.74	2.87	404.50K
2024-03-28	2.69	2.78	↑$0.09 (3.35%)	2.69	2.79	461.37K
2024-03-27	2.66	2.69	↑$0.03 (1.13%)	2.61	2.70	343.71K
2024-03-26	2.60	2.65	↑$0.05 (1.92%)	2.48	2.70	387.73K
2024-03-25	2.50	2.58	↑$0.08 (3.20%)	2.50	2.59	375.17K
2024-03-22	2.55	2.53	↓$0.02 (-0.78%)	2.49	2.57	353.15K
2024-03-21	2.55	2.55	↑$0.00 (0.00%)	2.46	2.59	487.12K
2024-03-20	2.38	2.53	↑$0.15 (6.30%)	2.38	2.57	795.63K
2024-03-19	2.31	2.39	↑$0.07 (3.25%)	2.27	2.43	639.77K
2024-03-18	2.09	2.32	↑$0.23 (11.00%)	2.07	2.32	713.13K
2024-03-15	1.96	2.10	↑$0.14 (7.14%)	1.95	2.10	891.84K
2024-03-14	2.14	2.00	↓$0.14 (-6.54%)	1.90	2.15	554.40K