PLAYSTUDIOS, Inc. (MYPS)
NASDAQ: MYPS · Real-Time Price · USD
0.9563
+0.0014 (0.15%)
At close: Sep 11, 2025, 4:00 PM EDT
0.9563
0.00 (0.00%)
After-hours: Sep 11, 2025, 4:00 PM EDT
PLAYSTUDIOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | - | 0.17% | 194,853 |
| Sep 10, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.26% | 201,720 |
| Sep 9, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.18% | 159,585 |
| Sep 8, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | -0.10% | 204,395 |
| Sep 5, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 0.42% | 189,411 |
| Sep 4, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 2.45% | 150,270 |
| Sep 3, 2025 | 0.95 | 0.98 | 0.94 | 0.94 | 0.94 | -1.99% | 290,426 |
| Sep 2, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -0.51% | 111,031 |
| Aug 29, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | 1.45% | 195,992 |
| Aug 28, 2025 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -5.19% | 248,806 |
| Aug 27, 2025 | 1.02 | 1.06 | 1.00 | 1.01 | 1.01 | -2.43% | 143,274 |
| Aug 26, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.98% | 148,925 |
| Aug 25, 2025 | 1.00 | 1.03 | 0.98 | 1.02 | 1.02 | 2.60% | 196,227 |
| Aug 22, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 5.73% | 369,912 |
| Aug 21, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -0.96% | 156,551 |
| Aug 20, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -0.88% | 181,933 |
| Aug 19, 2025 | 0.91 | 0.96 | 0.90 | 0.96 | 0.96 | 4.29% | 268,671 |
| Aug 18, 2025 | 1.01 | 1.03 | 0.91 | 0.92 | 0.92 | -9.96% | 675,998 |
| Aug 15, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 116,919 |
| Aug 14, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 130,908 |
| Aug 13, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 265,241 |
| Aug 12, 2025 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | 0.97% | 172,692 |
| Aug 11, 2025 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | -1.90% | 750,989 |
| Aug 8, 2025 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -1.87% | 84,430 |
| Aug 7, 2025 | 1.09 | 1.13 | 1.06 | 1.07 | 1.07 | -1.83% | 194,450 |
| Aug 6, 2025 | 1.08 | 1.13 | 1.05 | 1.09 | 1.09 | 0.93% | 198,719 |
| Aug 5, 2025 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 361,814 |
| Aug 4, 2025 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 320,683 |
| 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 |