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 smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

MYPS PLAYSTUDIOS Inc

1.825
0.045 (2.53%)
Last Updated: 11:20:10
Delayed by 15 minutes

MYPS Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2025 1.78 -0.03 -1.66% 1.82 1.85 1.75 74,879
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% 1.73 1.755 1.71 112,559
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 1.725 118,360
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% 1.65 1.74 1.65 113,911
Feb 03 2025 1.65 -0.10 -5.71% 1.70 1.75 1.64 186,152
Jan 31 2025 1.75 -0.10 -5.41% 1.845 1.845 1.75 109,898
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% 1.72 1.86 1.66 199,650
Jan 08 2025 1.77 -0.01 -0.56% 1.78 1.818 1.76 152,503
Jan 07 2025 1.78 -0.08 -4.30% 1.86 1.91 1.7701 186,355
Jan 06 2025 1.86 -0.09 -4.62% 1.92 1.985 1.86 260,910
Jan 03 2025 1.95 0.06 3.17% 1.89 2.00 1.82 206,302
Jan 02 2025 1.89 0.03 1.61% 1.88 1.965 1.87 230,363
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% 1.90 1.90 1.835 170,429
Dec 27 2024 1.91 -0.06 -3.05% 1.95 1.967 1.88 169,494
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 2.145 1.9831 171,863
Dec 20 2024 2.12 0.17 8.72% 1.93 2.14 1.92 955,547
Dec 19 2024 1.95 -0.03 -1.52% 1.99 2.00 1.915 211,310
Dec 18 2024 1.98 -0.12 -5.71% 2.00 2.03 1.915 463,870
Dec 17 2024 2.10 0.00 0.00% 2.10 2.105 2.01 159,746
Dec 16 2024 2.10 -0.01 -0.47% 2.08 2.11 2.06 164,941
Dec 13 2024 2.11 -0.01 -0.47% 2.10 2.14 2.055 169,271
Dec 12 2024 2.12 -0.11 -4.93% 2.21 2.22 2.09 168,914
Dec 11 2024 2.23 0.05 2.29% 2.18 2.29 2.16 619,089
Dec 10 2024 2.18 0.02 0.93% 2.15 2.21 2.07 305,517
Dec 09 2024 2.16 0.14 6.93% 2.00 2.19 2.00 369,055
Dec 06 2024 2.02 0.02 1.00% 2.03 2.03 1.995 183,330
Dec 05 2024 2.00 -0.06 -2.91% 2.04 2.0496 1.97 254,355
Dec 04 2024 2.06 0.13 6.74% 1.93 2.08 1.93 319,627
Dec 03 2024 1.93 0.14 7.82% 1.76 1.945 1.71 226,270
Dec 02 2024 1.79 -0.13 -6.77% 1.89 1.905 1.785 224,793
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% 1.85 1.92 1.80 120,379
Nov 26 2024 1.84 0.03 1.66% 1.83 1.87 1.8116 113,036
Nov 25 2024 1.81 -0.07 -3.72% 1.87 1.92 1.81 280,789
Nov 22 2024 1.88 0.03 1.62% 1.85 1.90 1.75 242,685
Nov 21 2024 1.85 0.13 7.56% 1.73 1.86 1.72 202,587
Nov 20 2024 1.72 0.10 6.17% 1.59 1.72 1.59 178,957

Your Recent History

Delayed Upgrade Clock