Stockscreener 앱 받기
1.025
1.43%
-0.025
Playstudios Inc 주식 (MYPS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $1.05 | $1.01 | $0.045 | 45,392.0 | -1.90% |
| 2025-08-08 | $1.10 | $1.05 | $0.05 | 83,930.0 | -1.87% |
| 2025-08-07 | $1.12 | $1.05 | $0.07 | 194,450.0 | -1.83% |
| 2025-08-06 | $1.13 | $1.05 | $0.08 | 198,719.0 | +0.93% |
| 2025-08-05 | $1.10 | $1.05 | $0.05 | 361,799.0 | -1.82% |
| 2025-08-04 | $1.13 | $1.09 | $0.04 | 305,982.0 | +0.92% |
| 2025-08-01 | $1.19 | $1.08 | $0.105 | 296,487.0 | -5.22% |
| 2025-07-31 | $1.24 | $1.15 | $0.09 | 265,033.0 | -0.86% |
| 2025-07-30 | $1.21 | $1.15 | $0.06 | 162,924.0 | -2.52% |
| 2025-07-29 | $1.25 | $1.18 | $0.075 | 133,031.0 | -2.46% |
| 2025-07-28 | $1.25 | $1.21 | $0.0418 | 122,679.0 | +0.00% |
| 2025-07-25 | $1.25 | $1.18 | $0.07 | 169,717.0 | -2.40% |
| 2025-07-24 | $1.29 | $1.23 | $0.0597 | 145,669.0 | -2.34% |
| 2025-07-23 | $1.29 | $1.24 | $0.05 | 150,153.0 | +2.40% |
| 2025-07-22 | $1.31 | $1.22 | $0.09 | 614,015.0 | +1.63% |
| 2025-07-21 | $1.26 | $1.17 | $0.09 | 386,483.0 | +5.13% |
| 2025-07-18 | $1.21 | $1.17 | $0.04 | 193,267.0 | -1.68% |
| 2025-07-17 | $1.24 | $1.17 | $0.0699 | 235,000.0 | -1.65% |
| 2025-07-16 | $1.22 | $1.16 | $0.0556 | 143,768.0 | +1.68% |
| 2025-07-15 | $1.23 | $1.17 | $0.06 | 225,173.0 | -3.25% |
| 2025-07-14 | $1.26 | $1.21 | $0.05 | 204,569.0 | -0.81% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.19 | $1.01 | $0.175 | 1,486,759.0 | -10.43% |
| 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% |
Playstudios Inc 주식 (MYPS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.89 | $2.38 | $0.51 | 8,507,923.0 | +13.39% |
| 2023-11 | $2.91 | $2.38 | $0.53 | 7,512,525.0 | -15.55% |
| 2023-10 | $3.22 | $2.68 | $0.5385 | 4,908,162.0 | -11.01% |
| 2023-09 | $3.69 | $3.13 | $0.56 | 4,515,140.0 | -10.67% |
| 2023-08 | $5.00 | $3.40 | $1.60 | 6,797,439.0 | -27.79% |
| 2023-07 | $5.00 | $4.13 | $0.87 | 6,070,304.0 | +0.41% |
| 2023-06 | $4.94 | $4.23 | $0.7088 | 12,181,919.0 | +8.39% |
| 2023-05 | $4.83 | $4.00 | $0.835 | 9,472,543.0 | +3.42% |
| 2023-04 | $4.45 | $3.56 | $0.89 | 5,474,976.0 | +18.70% |
| 2023-03 | $4.34 | $3.44 | $0.90 | 6,878,797.0 | -0.81% |
| 2023-02 | $4.65 | $3.68 | $0.97 | 3,795,609.0 | -19.48% |
| 2023-01 | $4.73 | $3.46 | $1.27 | 4,710,311.0 | +19.07% |
18.38%
1.82%
자본화:
|
볼륨(24시간):