PLAYSTUDIOS, Inc. (MYPS)
NASDAQ: MYPS · Real-Time Price · USD
1.090
-0.060 (-5.22%)
Aug 1, 2025, 4:00 PM - Market closed
DISH Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.15 | 1.19 | 1.08 | 1.09 | 1.09 | -5.22% | 296,487 |
| Jul 31, 2025 | 1.16 | 1.24 | 1.15 | 1.15 | 1.15 | -0.86% | 265,041 |
| Jul 30, 2025 | 1.19 | 1.21 | 1.15 | 1.16 | 1.16 | -2.52% | 163,133 |
| Jul 29, 2025 | 1.23 | 1.25 | 1.18 | 1.19 | 1.19 | -2.46% | 133,331 |
| Jul 28, 2025 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | - | 122,679 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | -2.40% | 170,317 |
| Jul 24, 2025 | 1.28 | 1.29 | 1.23 | 1.25 | 1.25 | -2.34% | 145,669 |
| Jul 23, 2025 | 1.27 | 1.29 | 1.20 | 1.28 | 1.28 | 2.40% | 234,016 |
| Jul 22, 2025 | 1.22 | 1.31 | 1.22 | 1.25 | 1.25 | 1.63% | 614,015 |
| Jul 21, 2025 | 1.17 | 1.26 | 1.17 | 1.23 | 1.23 | 5.13% | 386,658 |
| Jul 18, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 193,267 |
| Jul 17, 2025 | 1.21 | 1.24 | 1.17 | 1.19 | 1.19 | -1.65% | 235,000 |
| Jul 16, 2025 | 1.19 | 1.22 | 1.16 | 1.21 | 1.21 | 1.68% | 143,775 |
| Jul 15, 2025 | 1.23 | 1.23 | 1.17 | 1.19 | 1.19 | -3.25% | 225,273 |
| Jul 14, 2025 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | -0.81% | 204,693 |
| Jul 11, 2025 | 1.23 | 1.28 | 1.21 | 1.24 | 1.24 | - | 299,191 |
| Jul 10, 2025 | 1.25 | 1.28 | 1.20 | 1.24 | 1.24 | -1.59% | 295,570 |
| Jul 9, 2025 | 1.21 | 1.27 | 1.19 | 1.26 | 1.26 | 5.88% | 273,729 |
| Jul 8, 2025 | 1.23 | 1.25 | 1.19 | 1.19 | 1.19 | -2.46% | 275,915 |
| Jul 7, 2025 | 1.32 | 1.32 | 1.19 | 1.22 | 1.22 | -6.15% | 469,598 |
| Jul 3, 2025 | 1.34 | 1.34 | 1.28 | 1.30 | 1.30 | -2.99% | 118,349 |
| Jul 2, 2025 | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | -2.19% | 136,958 |
| Jul 1, 2025 | 1.32 | 1.38 | 1.30 | 1.37 | 1.37 | 4.58% | 608,395 |
| Jun 30, 2025 | 1.32 | 1.36 | 1.29 | 1.31 | 1.31 | 0.77% | 485,205 |
| Jun 27, 2025 | 1.33 | 1.36 | 1.29 | 1.30 | 1.30 | -2.26% | 640,462 |
| Jun 26, 2025 | 1.37 | 1.38 | 1.30 | 1.33 | 1.33 | -3.62% | 449,093 |
| Jun 25, 2025 | 1.38 | 1.40 | 1.33 | 1.38 | 1.38 | - | 208,125 |
| Jun 24, 2025 | 1.40 | 1.40 | 1.30 | 1.38 | 1.38 | 0.73% | 491,432 |
| Jun 23, 2025 | 1.39 | 1.43 | 1.32 | 1.37 | 1.37 | -2.14% | 195,357 |
| Jun 20, 2025 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | -2.10% | 346,452 |
| Jun 18, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 2.14% | 168,534 |
| Jun 17, 2025 | 1.40 | 1.46 | 1.39 | 1.40 | 1.40 | -1.41% | 166,372 |
| Jun 16, 2025 | 1.45 | 1.48 | 1.39 | 1.42 | 1.42 | -2.74% | 408,137 |
| Jun 13, 2025 | 1.45 | 1.52 | 1.45 | 1.46 | 1.46 | -2.67% | 188,231 |
| Jun 12, 2025 | 1.47 | 1.58 | 1.47 | 1.50 | 1.50 | - | 449,096 |
| Jun 11, 2025 | 1.49 | 1.55 | 1.47 | 1.50 | 1.50 | - | 301,437 |
| Jun 10, 2025 | 1.51 | 1.54 | 1.48 | 1.50 | 1.50 | - | 164,875 |
| Jun 9, 2025 | 1.47 | 1.52 | 1.46 | 1.50 | 1.50 | 2.04% | 259,325 |
| Jun 6, 2025 | 1.48 | 1.52 | 1.46 | 1.47 | 1.47 | - | 142,337 |
| Jun 5, 2025 | 1.47 | 1.52 | 1.44 | 1.47 | 1.47 | - | 191,514 |
| Jun 4, 2025 | 1.54 | 1.58 | 1.43 | 1.47 | 1.47 | -5.77% | 205,555 |
| Jun 3, 2025 | 1.34 | 1.57 | 1.25 | 1.56 | 1.56 | 15.56% | 1,949,551 |
| Jun 2, 2025 | 1.37 | 1.44 | 1.34 | 1.35 | 1.35 | 0.75% | 380,097 |
| May 30, 2025 | 1.35 | 1.43 | 1.34 | 1.34 | 1.34 | -0.74% | 517,356 |
| May 29, 2025 | 1.35 | 1.48 | 1.34 | 1.35 | 1.35 | 0.75% | 242,774 |
| May 28, 2025 | 1.40 | 1.47 | 1.32 | 1.34 | 1.34 | -4.96% | 344,299 |
| May 27, 2025 | 1.42 | 1.55 | 1.41 | 1.41 | 1.41 | - | 526,122 |
| May 23, 2025 | 1.38 | 1.60 | 1.38 | 1.41 | 1.41 | 4.44% | 579,777 |
| May 22, 2025 | 1.38 | 1.43 | 1.34 | 1.35 | 1.35 | -3.57% | 183,254 |
| May 21, 2025 | 1.45 | 1.49 | 1.39 | 1.40 | 1.40 | -5.41% | 211,207 |