Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.4532 -0.0033 (-0.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	0.4825	0.4825	0.4557	0.4565	86,654	-0.02(-4.90%)
Apr 02, 2026	0.4641	0.4849	0.4459	0.4800	105,535	+0.01(+2.19%)
Apr 01, 2026	0.4790	0.4820	0.4527	0.4697	234,589	+0.00(+0.11%)
Mar 31, 2026	0.5026	0.5026	0.4601	0.4692	453,730	-0.03(-6.16%)
Mar 30, 2026	0.4476	0.5042	0.4345	0.5000	209,877	+0.05(+11.31%)
Mar 27, 2026	0.4215	0.4718	0.4105	0.4492	646,193	+0.02(+4.44%)
Mar 26, 2026	0.4548	0.4561	0.4299	0.4301	197,056	-0.02(-5.08%)
Mar 25, 2026	0.4857	0.4857	0.4489	0.4531	86,354	-0.02(-4.33%)
Mar 24, 2026	0.4830	0.4858	0.4635	0.4736	275,191	-0.01(-1.33%)
Mar 23, 2026	0.4990	0.4990	0.4667	0.4800	228,474	-0.00(-0.79%)
Mar 20, 2026	0.4731	0.5185	0.4423	0.4838	1,193,760	+0.02(+3.46%)
Mar 19, 2026	0.4774	0.4850	0.4560	0.4676	297,592	-0.02(-3.75%)
Mar 18, 2026	0.5070	0.5200	0.4650	0.4858	454,458	-0.03(-6.58%)
Mar 17, 2026	0.4828	0.5233	0.4525	0.5200	494,647	+0.02(+4.00%)
Mar 16, 2026	0.5190	0.5190	0.4974	0.5000	96,952	-0.01(-1.96%)
Mar 13, 2026	0.5190	0.5190	0.4900	0.5100	280,210	-0.01(-1.33%)
Mar 12, 2026	0.4910	0.5370	0.4905	0.5169	250,891	+0.02(+3.38%)
Mar 11, 2026	0.4910	0.5145	0.4809	0.5000	194,761	+0.00(+0.00%)
Mar 10, 2026	0.4800	0.5168	0.4700	0.5000	388,230	+0.01(+2.19%)
Mar 09, 2026	0.4935	0.5100	0.4712	0.4893	201,599	-0.01(-2.84%)
Mar 06, 2026	0.5003	0.5290	0.4946	0.5036	391,049	-0.01(-1.06%)
Mar 05, 2026	0.5258	0.5290	0.5000	0.5090	392,708	-0.01(-1.79%)
Mar 04, 2026	0.5080	0.5245	0.4959	0.5183	176,801	+0.01(+1.93%)
Mar 03, 2026	0.4958	0.5197	0.4830	0.5085	326,079	+0.01(+1.94%)
Mar 02, 2026	0.5100	0.5174	0.4872	0.4988	111,410	-0.01(-2.31%)
Feb 27, 2026	0.5001	0.5348	0.4910	0.5106	299,818	+0.00(+0.27%)
Feb 26, 2026	0.5167	0.5186	0.4880	0.5092	115,052	-0.00(-0.78%)
Feb 25, 2026	0.4790	0.5178	0.4726	0.5132	350,888	+0.04(+9.38%)
Feb 24, 2026	0.4710	0.4805	0.4606	0.4692	135,905	+0.00(+0.88%)
Feb 23, 2026	0.4600	0.4809	0.4466	0.4651	562,764	-0.01(-2.33%)
Feb 20, 2026	0.4929	0.4929	0.4663	0.4762	292,850	-0.02(-3.39%)
Feb 19, 2026	0.4874	0.4930	0.4762	0.4929	89,500	-0.00(-0.22%)
Feb 18, 2026	0.4900	0.4970	0.4801	0.4940	121,905	+0.01(+1.46%)
Feb 17, 2026	0.4700	0.4955	0.4596	0.4869	495,874	+0.02(+4.33%)
Feb 13, 2026	0.4334	0.4787	0.4300	0.4667	303,406	+0.03(+7.14%)
Feb 12, 2026	0.4890	0.4900	0.4348	0.4356	633,691	-0.04(-9.16%)
Feb 11, 2026	0.5190	0.5190	0.4718	0.4795	392,248	-0.03(-5.11%)
Feb 10, 2026	0.5010	0.5241	0.5010	0.5053	167,683	+0.00(+0.86%)
Feb 09, 2026	0.5714	0.5790	0.5000	0.5010	1,035,996	-0.07(-11.61%)
Feb 06, 2026	0.5790	0.5790	0.5575	0.5668	236,506	+0.01(+1.80%)
Feb 05, 2026	0.5993	0.5993	0.5440	0.5568	334,755	-0.04(-7.12%)
Feb 04, 2026	0.5950	0.6230	0.5812	0.5995	233,648	+0.00(+0.72%)
Feb 03, 2026	0.5900	0.6034	0.5567	0.5952	525,457	+0.01(+0.86%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices