Playstudios Inc (MYPS) Historical Stock Data
1.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MYPS is up 0.76% a day on average. There have been 18 days where Playstudios Inc closed green and 12 days where MYPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 1.59 | 1.58 | ↓$0.01 (-0.63%) | 1.54 | 1.65 | 241.17K |
| 2024-11-06 | 1.58 | 1.58 | ↑$0.00 (0.00%) | 1.48 | 1.67 | 422.49K |
| 2024-11-05 | 1.33 | 1.46 | ↑$0.13 (9.77%) | 1.20 | 1.53 | 341.87K |
| 2024-11-04 | 1.35 | 1.38 | ↑$0.03 (2.22%) | 1.35 | 1.43 | 208.02K |
| 2024-11-01 | 1.33 | 1.37 | ↑$0.04 (3.01%) | 1.33 | 1.40 | 190.86K |
| 2024-10-31 | 1.40 | 1.33 | ↓$0.07 (-5.00%) | 1.32 | 1.44 | 131.77K |
| 2024-10-30 | 1.41 | 1.40 | ↓$0.01 (-0.71%) | 1.40 | 1.45 | 166.44K |
| 2024-10-29 | 1.36 | 1.41 | ↑$0.05 (3.68%) | 1.35 | 1.41 | 259.85K |
| 2024-10-28 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.39 | 1.48 | 479.21K |
| 2024-10-25 | 1.39 | 1.40 | ↑$0.01 (0.72%) | 1.39 | 1.45 | 114.86K |
| 2024-10-24 | 1.44 | 1.40 | ↓$0.04 (-2.78%) | 1.40 | 1.45 | 71.68K |
| 2024-10-23 | 1.45 | 1.43 | ↓$0.02 (-1.38%) | 1.42 | 1.47 | 41.08K |
| 2024-10-22 | 1.43 | 1.46 | ↑$0.03 (2.10%) | 1.42 | 1.50 | 99.16K |
| 2024-10-21 | 1.41 | 1.43 | ↑$0.02 (1.42%) | 1.40 | 1.47 | 168.19K |
| 2024-10-18 | 1.48 | 1.41 | ↓$0.07 (-4.73%) | 1.40 | 1.51 | 268.18K |
| 2024-10-17 | 1.50 | 1.48 | ↓$0.02 (-1.33%) | 1.47 | 1.51 | 92.09K |
| 2024-10-16 | 1.49 | 1.51 | ↑$0.02 (1.34%) | 1.48 | 1.53 | 156.58K |
| 2024-10-15 | 1.48 | 1.47 | ↓$0.01 (-0.68%) | 1.47 | 1.52 | 148.30K |
| 2024-10-14 | 1.48 | 1.49 | ↑$0.01 (0.68%) | 1.47 | 1.52 | 111.18K |
| 2024-10-11 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.48 | 1.53 | 196.06K |
| 2024-10-10 | 1.50 | 1.50 | ↑$0.00 (0.00%) | 1.50 | 1.52 | 132.25K |
Create an account or log in to view more rows.
$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!!!
$MYPS almost time for the running
$MYPS we need to get moving