Stockscreener 앱 받기
0.4725
6.18%
0.0275
시간 외 거래:
.47
-0.0025
-0.53%
Playstudios Inc 주식 (MYPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $0.4978 | $0.4438 | $0.054 | 1,154,745.0 | +6.18% |
| 2026-05-21 | $0.4754 | $0.445 | $0.0304 | 932,050.0 | -4.42% |
| 2026-05-20 | $0.5043 | $0.462 | $0.0423 | 445,060.0 | -0.94% |
| 2026-05-19 | $0.5149 | $0.4527 | $0.0622 | 683,922.0 | -0.44% |
| 2026-05-18 | $0.535 | $0.4617 | $0.0733 | 1,153,324.0 | -3.97% |
| 2026-05-15 | $0.4954 | $0.4386 | $0.0568 | 989,353.0 | +15.13% |
| 2026-05-14 | $0.4938 | $0.4214 | $0.0724 | 671,038.0 | -7.07% |
| 2026-05-13 | $0.4982 | $0.4508 | $0.0474 | 490,418.0 | +2.04% |
| 2026-05-12 | $0.5381 | $0.4197 | $0.1184 | 400,074.0 | -12.22% |
| 2026-05-11 | $0.5346 | $0.4548 | $0.0798 | 816,743.0 | +10.56% |
| 2026-05-08 | $0.4883 | $0.4218 | $0.0666 | 2,641,826.0 | +5.45% |
| 2026-05-07 | $0.4461 | $0.4035 | $0.0426 | 853,171.0 | +8.08% |
| 2026-05-06 | $0.4319 | $0.4035 | $0.0284 | 226,672.0 | -0.12% |
| 2026-05-05 | $0.4299 | $0.4071 | $0.0228 | 172,173.0 | -2.25% |
| 2026-05-04 | $0.433 | $0.403 | $0.03 | 239,111.0 | +0.00% |
| 2026-05-01 | $0.4209 | $0.4052 | $0.0157 | 308,955.0 | +0.46% |
| 2026-04-30 | $0.422 | $0.402 | $0.02 | 343,902.0 | -0.31% |
| 2026-04-29 | $0.4396 | $0.4164 | $0.0232 | 466,375.0 | -3.07% |
| 2026-04-28 | $0.436 | $0.4131 | $0.0229 | 312,777.0 | -0.60% |
| 2026-04-27 | $0.4557 | $0.421 | $0.0347 | 336,703.0 | -1.73% |
Playstudios Inc 주식 (MYPS) 연도별 가격 이력
이 심층 분석에서는 Playstudios Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MYPS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Playstudios Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Playstudios Inc 주식 (MYPS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.5381 | $0.403 | $0.1351 | 13,333,380.0 | +13.83% |
| 2026-04 | $0.4876 | $0.402 | $0.0856 | 7,548,511.0 | -11.53% |
| 2026-03 | $0.537 | $0.4105 | $0.1265 | 7,336,513.0 | -8.11% |
| 2026-02 | $0.6282 | $0.43 | $0.1982 | 6,632,306.0 | -19.53% |
| 2026-01 | $0.668 | $0.5751 | $0.0929 | 4,972,649.0 | -2.61% |
Playstudios Inc 주식 (MYPS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.7249 | $0.62 | $0.1049 | 4,230,154.0 | +2.02% |
| 2025-11 | $0.92 | $0.572 | $0.348 | 6,761,888.0 | -30.97% |
| 2025-10 | $1.00 | $0.91 | $0.09 | 4,277,822.0 | -3.39% |
| 2025-09 | $1.08 | $0.925 | $0.155 | 5,290,337.0 | -0.41% |
| 2025-08 | $1.19 | $0.90 | $0.285 | 5,457,203.0 | -15.95% |
| 2025-07 | $1.38 | $1.15 | $0.225 | 5,627,262.0 | -12.21% |
| 2025-06 | $1.58 | $1.25 | $0.3335 | 7,790,935.0 | -2.24% |
| 2025-05 | $1.69 | $1.25 | $0.44 | 5,244,412.0 | +5.51% |
| 2025-04 | $1.43 | $1.15 | $0.28 | 4,167,330.0 | +0.00% |
| 2025-03 | $1.67 | $1.14 | $0.53 | 4,305,224.0 | -22.09% |
| 2025-02 | $1.90 | $1.57 | $0.33 | 2,088,594.0 | -6.86% |
| 2025-01 | $2.00 | $1.66 | $0.34 | 3,391,627.0 | -5.91% |
Playstudios Inc 주식 (MYPS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.29 | $1.71 | $0.58 | 5,307,745.0 | -4.17% |
| 2024-11 | $1.94 | $1.20 | $0.74 | 4,953,532.0 | +44.36% |
| 2024-10 | $1.54 | $1.32 | $0.22 | 3,543,323.0 | -11.92% |
| 2024-09 | $1.79 | $1.43 | $0.36 | 6,980,173.0 | -0.66% |
| 2024-08 | $2.17 | $1.44 | $0.73 | 5,106,635.0 | -29.95% |
| 2024-07 | $2.23 | $1.88 | $0.355 | 4,201,772.0 | +4.83% |
| 2024-06 | $2.46 | $2.00 | $0.455 | 3,919,962.0 | -8.81% |
| 2024-05 | $2.55 | $2.14 | $0.41 | 4,290,107.0 | +5.09% |
| 2024-04 | $3.04 | $2.14 | $0.895 | 5,819,038.0 | -22.30% |
| 2024-03 | $2.79 | $1.90 | $0.885 | 9,456,180.0 | +17.30% |
| 2024-02 | $2.38 | $2.12 | $0.26 | 7,758,464.0 | +7.73% |
| 2024-01 | $2.69 | $2.20 | $0.49 | 4,958,855.0 | -18.82% |
2.11%
0.69%
자본화:
|
볼륨(24시간):