Skip to main content
PLAYSTUDIOS, Inc. (MYPS)
NASDAQ: MYPS · Real-Time Price · USD
1.840
+0.120 (6.98%)
Nov 21, 2024, 3:08 PM EST - Market open

PLAYSTUDIOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.591.721.591.721.726.17%178,957
Nov 19, 20241.701.701.591.621.62-6.36%196,411
Nov 18, 20241.711.801.701.731.730.58%202,187
Nov 15, 20241.831.841.701.721.72-3.91%210,530
Nov 14, 20241.711.831.691.791.794.68%454,378
Nov 13, 20241.661.751.621.711.711.79%376,118
Nov 12, 20241.621.751.621.681.681.82%339,108
Nov 11, 20241.541.671.531.651.656.45%493,273
Nov 8, 20241.571.601.511.551.55-1.90%200,185
Nov 7, 20241.591.651.541.581.58-241,167
Nov 6, 20241.581.671.481.581.588.22%422,487
Nov 5, 20241.331.531.201.461.465.80%341,868
Nov 4, 20241.351.431.351.381.380.73%208,020
Nov 1, 20241.331.401.331.371.373.01%190,857
Oct 31, 20241.401.441.321.331.33-5.00%131,771
Oct 30, 20241.411.451.401.401.40-0.71%166,439
Oct 29, 20241.361.411.351.411.411.44%259,854
Oct 28, 20241.391.481.391.391.39-0.71%479,205
Oct 25, 20241.391.451.391.401.40-114,863
Oct 24, 20241.441.451.401.401.40-2.10%71,678
Oct 23, 20241.451.471.421.431.43-2.05%41,079
Oct 22, 20241.431.501.421.461.462.10%99,156
Oct 21, 20241.411.471.401.431.431.42%168,187
Oct 18, 20241.481.511.401.411.41-4.73%268,178
Oct 17, 20241.501.511.471.481.48-1.99%92,092
Oct 16, 20241.491.531.481.511.512.72%156,580
Oct 15, 20241.481.521.471.471.47-1.34%148,301
Oct 14, 20241.481.521.471.491.49-111,184
Oct 11, 20241.501.531.481.491.49-0.67%196,060
Oct 10, 20241.501.521.501.501.50-132,248
Oct 9, 20241.501.531.501.501.50-0.66%80,077
Oct 8, 20241.511.521.501.511.510.67%122,946
Oct 7, 20241.501.521.501.501.50-146,588
Oct 4, 20241.541.541.501.501.50-0.66%144,743
Oct 3, 20241.501.531.501.511.51-114,300
Oct 2, 20241.501.531.501.511.510.67%178,811
Oct 1, 20241.501.541.501.501.50-0.66%195,784
Sep 30, 20241.541.591.501.511.51-2.58%183,524
Sep 27, 20241.531.591.501.551.553.33%349,098
Sep 26, 20241.501.551.501.501.501.69%318,392
Sep 25, 20241.481.491.461.481.48-1.01%149,143
Sep 24, 20241.481.531.481.491.491.36%138,573
Sep 23, 20241.471.571.471.471.47-1.34%327,265
Sep 20, 20241.501.571.491.491.49-0.67%1,991,010
Sep 19, 20241.651.661.481.501.50-8.54%506,610
Sep 18, 20241.671.791.641.641.64-2.38%1,725,863
Sep 17, 20241.621.721.581.681.685.00%223,512
Sep 16, 20241.641.651.551.601.60-1.84%135,809
Sep 13, 20241.631.711.591.631.631.87%149,904
Sep 12, 20241.581.631.561.601.602.56%111,751
Sep 11, 20241.521.611.501.561.561.96%161,529
Sep 10, 20241.521.571.501.531.531.32%106,849
Sep 9, 20241.431.581.431.511.514.14%182,244
Sep 6, 20241.451.471.451.451.45-3.33%193,043
Sep 5, 20241.491.521.481.501.502.04%82,683
Sep 4, 20241.471.501.461.471.47-0.68%88,614
Sep 3, 20241.511.531.471.481.48-2.63%124,426
Aug 30, 20241.491.531.491.521.521.33%164,575
Aug 29, 20241.541.541.481.501.50-0.66%224,835
Aug 28, 20241.551.571.511.511.51-3.21%137,881
Aug 27, 20241.621.621.561.561.56-5.45%94,802
Aug 26, 20241.601.661.551.651.653.77%425,687
Aug 23, 20241.531.631.491.591.594.26%294,679
Aug 22, 20241.521.531.501.531.53-0.33%89,700
Aug 21, 20241.521.551.491.531.532.00%127,786
Aug 20, 20241.581.621.501.501.50-6.25%180,841
Aug 19, 20241.561.631.561.601.602.56%62,381
Aug 16, 20241.581.641.511.561.56-1.27%438,643
Aug 15, 20241.581.661.561.581.583.95%228,182
Aug 14, 20241.561.601.501.521.52-2.56%118,467
Aug 13, 20241.521.571.511.561.563.31%176,821
Aug 12, 20241.521.531.441.511.51-1.95%479,440
Aug 9, 20241.571.631.501.541.54-2.53%229,640
Aug 8, 20241.561.631.531.581.583.27%184,006
Aug 7, 20241.721.721.521.531.53-10.53%349,215
Aug 6, 20241.751.831.581.711.71-11.86%489,586
Aug 5, 20242.002.071.911.941.94-7.62%339,529
Aug 2, 20242.012.122.012.102.10-0.94%213,646
Aug 1, 20242.172.172.092.122.12-2.30%233,551
Jul 31, 20242.172.242.122.172.17-217,753
Jul 30, 20242.052.172.052.172.174.83%281,446
Jul 29, 20242.172.202.072.072.07-4.61%98,217
Jul 26, 20242.132.182.082.172.172.36%142,594
Jul 25, 20242.112.202.072.122.121.44%249,641
Jul 24, 20242.172.222.052.092.09-3.69%300,143
Jul 23, 20242.102.192.102.172.172.36%201,143
Jul 22, 20242.052.121.992.122.123.92%157,552
Jul 19, 20242.052.052.002.042.04-0.97%157,747
Jul 18, 20242.142.152.042.062.06-3.74%139,297
Jul 17, 20242.162.222.122.142.14-2.73%163,908
Jul 16, 20242.142.212.132.202.202.80%199,820
Jul 15, 20242.142.152.112.142.141.42%196,509
Jul 12, 20242.112.162.072.112.11-226,237
Jul 11, 20242.032.112.012.112.117.11%219,806
Jul 10, 20241.972.001.881.971.971.03%185,642
Jul 9, 20242.122.131.951.951.95-9.30%276,604
Jul 8, 20242.102.162.062.152.153.86%231,448
Jul 5, 20242.052.082.042.072.07-0.48%266,714
Jul 3, 20242.122.122.082.082.08-1.89%75,306
Jul 2, 20242.052.162.022.122.123.41%170,018