ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

MYPS PLAYSTUDIOS Inc

1.80
0.02 (1.12%)
Last Updated: 13:27:12
Delayed by 15 minutes

MYPS Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 1.78 -0.03 -1.66% 1.83 1.85 1.75 73,686
Feb 13 2025 1.81 0.10 5.85% 1.69 1.81 1.69 141,124
Feb 12 2025 1.71 -0.02 -1.16% 1.75 1.755 1.71 104,332
Feb 11 2025 1.73 -0.03 -1.70% 1.72 1.78 1.72 102,891
Feb 10 2025 1.76 0.03 1.73% 1.74 1.80 1.7376 93,531
Feb 07 2025 1.73 -0.04 -2.26% 1.80 1.81 1.725 116,751
Feb 06 2025 1.77 0.00 0.00% 1.75 1.79 1.74 108,944
Feb 05 2025 1.77 0.04 2.31% 1.74 1.78 1.61 75,465
Feb 04 2025 1.73 0.08 4.85% 1.71 1.74 1.68 113,113
Feb 03 2025 1.65 -0.10 -5.71% 1.73 1.75 1.64 170,659
Jan 31 2025 1.75 -0.10 -5.41% 1.83 1.845 1.75 120,058
Jan 30 2025 1.85 -0.01 -0.54% 1.89 1.8951 1.84 92,028
Jan 29 2025 1.86 -0.03 -1.59% 1.89 1.8996 1.775 114,877
Jan 28 2025 1.89 0.08 4.42% 1.80 1.905 1.77 166,600
Jan 27 2025 1.81 -0.06 -3.21% 1.82 1.90 1.79 138,082
Jan 24 2025 1.87 0.05 2.75% 1.85 1.91 1.83 215,647
Jan 23 2025 1.82 0.00 0.00% 1.82 1.82 1.82 0
Jan 22 2025 1.82 -0.05 -2.67% 1.86 1.89 1.81 144,691
Jan 21 2025 1.87 0.10 5.65% 1.78 1.87 1.76 207,785
Jan 17 2025 1.77 0.00 0.00% 1.79 1.865 1.76 205,870
Jan 16 2025 1.77 -0.03 -1.67% 1.83 1.83 1.77 214,111
Jan 15 2025 1.80 0.07 4.05% 1.79 1.82 1.78 210,779
Jan 14 2025 1.73 0.01 0.58% 1.77 1.79 1.71 143,336
Jan 13 2025 1.72 -0.01 -0.58% 1.77 1.78 1.71 97,828
Jan 10 2025 1.73 -0.04 -2.26% 1.76 1.775 1.72 187,625
Jan 08 2025 1.77 -0.01 -0.56% 1.76 1.818 1.76 149,142
Jan 07 2025 1.78 -0.08 -4.30% 1.86 1.91 1.7701 184,931
Jan 06 2025 1.86 -0.09 -4.62% 1.92 1.985 1.86 249,084
Jan 03 2025 1.95 0.06 3.17% 1.89 2.00 1.89 200,801
Jan 02 2025 1.89 0.03 1.61% 1.965 1.965 1.87 227,789
Dec 31 2024 1.86 0.02 1.09% 1.86 1.95 1.85 197,468
Dec 30 2024 1.84 -0.07 -3.66% 1.865 1.8899 1.835 167,777
Dec 27 2024 1.91 -0.06 -3.05% 1.93 1.96 1.88 168,960
Dec 26 2024 1.97 -0.03 -1.50% 2.02 2.02 1.95 99,677
Dec 24 2024 2.00 0.00 0.00% 2.01 2.01 1.97 55,368
Dec 23 2024 2.00 -0.12 -5.66% 2.14 2.14 1.9831 170,951
Dec 20 2024 2.12 0.17 8.72% 1.92 2.14 1.92 860,439
Dec 19 2024 1.95 -0.03 -1.52% 2.00 2.00 1.915 209,975
Dec 18 2024 1.98 -0.12 -5.71% 2.00 2.03 1.915 463,729
Dec 17 2024 2.10 0.00 0.00% 2.10 2.105 2.01 157,316
Dec 16 2024 2.10 -0.01 -0.47% 2.08 2.11 2.06 148,516
Dec 13 2024 2.11 -0.01 -0.47% 2.10 2.14 2.055 166,899
Dec 12 2024 2.12 -0.11 -4.93% 2.2163 2.22 2.09 167,601
Dec 11 2024 2.23 0.05 2.29% 2.18 2.29 2.16 619,079
Dec 10 2024 2.18 0.02 0.93% 2.13 2.21 2.07 303,443
Dec 09 2024 2.16 0.14 6.93% 2.0499 2.19 2.035 344,576
Dec 06 2024 2.02 0.02 1.00% 2.005 2.03 1.995 181,001
Dec 05 2024 2.00 -0.06 -2.91% 2.01 2.0496 1.97 242,009
Dec 04 2024 2.06 0.13 6.74% 1.93 2.08 1.93 317,680
Dec 03 2024 1.93 0.14 7.82% 1.765 1.945 1.74 214,020
Dec 02 2024 1.79 -0.13 -6.77% 1.905 1.905 1.785 218,269
Nov 29 2024 1.92 0.07 3.78% 1.86 1.935 1.845 97,788
Nov 27 2024 1.85 0.01 0.54% 1.82 1.92 1.82 117,980
Nov 26 2024 1.84 0.03 1.66% 1.825 1.87 1.8116 111,765
Nov 25 2024 1.81 -0.07 -3.72% 1.87 1.92 1.81 280,709
Nov 22 2024 1.88 0.03 1.62% 1.75 1.90 1.75 237,835
Nov 21 2024 1.85 0.13 7.56% 1.735 1.86 1.72 201,461
Nov 20 2024 1.72 0.10 6.17% 1.67 1.72 1.62 170,790

Your Recent History

Delayed Upgrade Clock