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

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

0.7064 -0.0040 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 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 (%)
Dec 12, 2025 0.7050 0.7135 0.6810 0.7064 139,797 -0.00(-0.56%)
Dec 11, 2025 0.6730 0.7117 0.6574 0.7104 190,869 +0.05(+7.05%)
Dec 10, 2025 0.6480 0.6780 0.6450 0.6636 243,076 +0.01(+1.10%)
Dec 09, 2025 0.6310 0.6660 0.6310 0.6564 159,473 +0.01(+1.03%)
Dec 08, 2025 0.6589 0.6700 0.6306 0.6497 78,461 -0.00(-0.26%)
Dec 05, 2025 0.6444 0.6699 0.6425 0.6514 131,563 +0.01(+1.09%)
Dec 04, 2025 0.6700 0.6700 0.6250 0.6444 340,463 -0.02(-2.97%)
Dec 03, 2025 0.6400 0.6707 0.6375 0.6641 217,298 +0.03(+4.24%)
Dec 02, 2025 0.6386 0.6500 0.6228 0.6371 241,160 +0.00(+0.31%)
Dec 01, 2025 0.6458 0.6600 0.6350 0.6351 263,599 -0.01(-1.07%)
Nov 28, 2025 0.6463 0.6575 0.6306 0.6420 212,077 -0.01(-1.49%)
Nov 26, 2025 0.6370 0.6600 0.6264 0.6517 483,181 +0.00(+0.28%)
Nov 25, 2025 0.5923 0.6499 0.5867 0.6499 356,075 +0.06(+10.00%)
Nov 24, 2025 0.5900 0.6210 0.5889 0.5908 562,556 -0.02(-3.34%)
Nov 21, 2025 0.5768 0.6273 0.5720 0.6112 431,119 +0.03(+5.29%)
Nov 20, 2025 0.6326 0.6432 0.5799 0.5805 490,911 -0.04(-7.12%)
Nov 19, 2025 0.6750 0.6800 0.6250 0.6250 404,421 -0.05(-6.97%)
Nov 18, 2025 0.6763 0.6830 0.6601 0.6718 264,740 -0.01(-2.04%)
Nov 17, 2025 0.6710 0.7038 0.6645 0.6858 247,965 +0.01(+1.57%)
Nov 14, 2025 0.7148 0.7370 0.6734 0.6752 361,972 -0.04(-5.54%)
Nov 13, 2025 0.7251 0.7399 0.7032 0.7148 173,329 -0.02(-2.62%)
Nov 12, 2025 0.7000 0.7524 0.7000 0.7340 270,180 +0.02(+2.99%)
Nov 11, 2025 0.7900 0.7900 0.7100 0.7127 395,756 -0.09(-11.33%)
Nov 10, 2025 0.8116 0.8200 0.7772 0.8038 221,693 +0.00(+0.49%)
Nov 07, 2025 0.7650 0.8127 0.7425 0.7999 248,222 +0.04(+5.61%)
Nov 06, 2025 0.8455 0.8800 0.7451 0.7574 530,744 -0.09(-11.00%)
Nov 05, 2025 0.8400 0.8696 0.8400 0.8510 155,592 +0.03(+3.36%)
Nov 04, 2025 0.8160 0.8241 0.7900 0.8233 590,402 -0.09(-9.78%)
Nov 03, 2025 0.9000 0.9200 0.8901 0.9125 395,064 -0.02(-1.88%)
Oct 31, 2025 0.9389 0.9389 0.9100 0.9300 190,742 -0.01(-1.06%)
Oct 30, 2025 0.9350 0.9500 0.9202 0.9400 238,779 +0.00(+0.52%)
Oct 29, 2025 0.9447 0.9546 0.9350 0.9351 169,061 -0.01(-1.57%)
Oct 28, 2025 0.9500 0.9500 0.9400 0.9500 181,830 +0.00(+0.15%)
Oct 27, 2025 0.9450 0.9665 0.9380 0.9486 139,399 -0.00(-0.15%)
Oct 24, 2025 0.9524 0.9599 0.9380 0.9500 146,027 +0.00(+0.26%)
Oct 23, 2025 0.9600 0.9699 0.9396 0.9475 238,724 -0.02(-2.04%)
Oct 22, 2025 0.9500 0.9900 0.9350 0.9672 190,932 +0.03(+2.85%)
Oct 21, 2025 0.9303 0.9757 0.9303 0.9404 254,845 -0.02(-1.87%)
Oct 20, 2025 0.9400 0.9785 0.9350 0.9583 140,565 +0.01(+0.87%)
Oct 17, 2025 0.9261 0.9598 0.9250 0.9500 252,588 +0.01(+0.95%)
Oct 16, 2025 0.9500 0.9628 0.9311 0.9411 154,605 -0.01(-0.94%)
Oct 15, 2025 0.9600 0.9799 0.9400 0.9500 106,402 -0.01(-0.55%)
Oct 14, 2025 0.9500 0.9606 0.9310 0.9553 131,141 +0.00(+0.28%)
Oct 13, 2025 0.9499 0.9580 0.9311 0.9526 106,529 +0.01(+0.80%)
Oct 10, 2025 0.9401 0.9565 0.9220 0.9450 283,809 -0.01(-0.97%)
Oct 09, 2025 0.9510 0.9750 0.9510 0.9543 123,171 -0.00(-0.15%)
Oct 08, 2025 0.9400 0.9900 0.9400 0.9557 155,255 +0.02(+1.59%)
Oct 07, 2025 0.9300 0.9600 0.9300 0.9407 297,298 +0.00(+0.01%)
Oct 06, 2025 0.9300 0.9907 0.9300 0.9406 252,971 -0.01(-0.99%)
Oct 03, 2025 0.9400 0.9650 0.9323 0.9500 175,742 +0.01(+0.76%)
Oct 02, 2025 0.9352 0.9590 0.9200 0.9428 151,313 -0.01(-0.77%)
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.

Starting at $3.75/week.

Subscribe Today