Playstudios Inc (MYPS) Historical Stock Data
2.12 ↑0.17 (8.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MYPS is up 1.64% a day on average. There have been 20 days where Playstudios Inc closed green and 10 days where MYPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.93 | 2.12 | ↑$0.19 (9.84%) | 1.92 | 2.14 | 0.96M |
| 2024-12-19 | 1.99 | 1.95 | ↓$0.04 (-2.01%) | 1.92 | 2.00 | 211.31K |
| 2024-12-18 | 2.00 | 1.98 | ↓$0.02 (-1.00%) | 1.92 | 2.03 | 463.87K |
| 2024-12-17 | 2.10 | 2.10 | ↑$0.00 (0.00%) | 2.01 | 2.11 | 159.75K |
| 2024-12-16 | 2.08 | 2.10 | ↑$0.02 (0.96%) | 2.06 | 2.11 | 164.94K |
| 2024-12-13 | 2.10 | 2.11 | ↑$0.01 (0.48%) | 2.06 | 2.14 | 169.27K |
| 2024-12-12 | 2.21 | 2.12 | ↓$0.09 (-4.07%) | 2.09 | 2.22 | 168.91K |
| 2024-12-11 | 2.19 | 2.23 | ↑$0.04 (1.83%) | 2.16 | 2.29 | 619.09K |
| 2024-12-10 | 2.15 | 2.18 | ↑$0.03 (1.40%) | 2.07 | 2.21 | 305.61K |
| 2024-12-09 | 2.00 | 2.16 | ↑$0.16 (8.00%) | 2.00 | 2.19 | 369.06K |
| 2024-12-06 | 2.03 | 2.02 | ↓$0.01 (-0.49%) | 2.00 | 2.03 | 183.33K |
| 2024-12-05 | 2.04 | 2.00 | ↓$0.04 (-1.96%) | 1.97 | 2.05 | 254.36K |
| 2024-12-04 | 1.93 | 2.06 | ↑$0.13 (6.74%) | 1.93 | 2.08 | 319.63K |
| 2024-12-03 | 1.76 | 1.93 | ↑$0.17 (9.66%) | 1.71 | 1.95 | 226.27K |
| 2024-12-02 | 1.89 | 1.79 | ↓$0.10 (-5.29%) | 1.79 | 1.91 | 224.85K |
| 2024-11-29 | 1.86 | 1.92 | ↑$0.06 (3.23%) | 1.85 | 1.94 | 97.79K |
| 2024-11-27 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.80 | 1.92 | 120.41K |
| 2024-11-26 | 1.83 | 1.84 | ↑$0.01 (0.55%) | 1.81 | 1.87 | 113.04K |
| 2024-11-25 | 1.87 | 1.81 | ↓$0.06 (-3.21%) | 1.81 | 1.92 | 283.28K |
| 2024-11-22 | 1.85 | 1.88 | ↑$0.03 (1.62%) | 1.75 | 1.90 | 242.69K |
| 2024-11-21 | 1.73 | 1.85 | ↑$0.12 (6.94%) | 1.72 | 1.86 | 202.60K |
| 2024-11-20 | 1.59 | 1.72 | ↑$0.13 (8.18%) | 1.59 | 1.72 | 178.96K |
| 2024-11-19 | 1.70 | 1.62 | ↓$0.08 (-4.71%) | 1.59 | 1.70 | 196.41K |
| 2024-11-18 | 1.71 | 1.73 | ↑$0.02 (1.17%) | 1.70 | 1.80 | 202.19K |
| 2024-11-15 | 1.83 | 1.72 | ↓$0.11 (-6.01%) | 1.70 | 1.84 | 210.53K |
| 2024-11-14 | 1.71 | 1.79 | ↑$0.08 (4.68%) | 1.69 | 1.83 | 454.38K |
| 2024-11-13 | 1.66 | 1.71 | ↑$0.05 (3.01%) | 1.62 | 1.75 | 376.12K |
| 2024-11-12 | 1.62 | 1.68 | ↑$0.06 (3.70%) | 1.62 | 1.75 | 339.11K |
| 2024-11-11 | 1.54 | 1.65 | ↑$0.11 (7.14%) | 1.53 | 1.67 | 493.27K |
| 2024-11-08 | 1.57 | 1.55 | ↓$0.02 (-1.27%) | 1.51 | 1.60 | 200.19K |
Create an account or log in to view more rows.
$MYPS Bears go home!
$MYPS it's just a matter of time and patience...
$MYPS we going up from here
$MYPS Another boring day I believe
$MYPS happy weekend!
$MYPS Let it go...
$MYPS yeeeeeee haw
$MYPS Bears go home!
$MYPS nearing a decent swing entry point
$MYPS GET IN mofos!!!