PLAYSTUDIOS, Inc. (MYPS)
NASDAQ: MYPS · Real-Time Price · USD
1.260
-0.010 (-0.79%)
Apr 1, 2025, 11:15 AM EDT - Market open
PLAYSTUDIOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.29 | 1.34 | 1.27 | 1.27 | 1.27 | -3.05% | 158,843 |
| Mar 28, 2025 | 1.39 | 1.41 | 1.31 | 1.31 | 1.31 | -5.42% | 95,366 |
| Mar 27, 2025 | 1.42 | 1.48 | 1.38 | 1.39 | 1.39 | -3.15% | 186,605 |
| Mar 26, 2025 | 1.32 | 1.46 | 1.32 | 1.43 | 1.43 | 8.33% | 136,519 |
| Mar 25, 2025 | 1.32 | 1.37 | 1.27 | 1.32 | 1.32 | - | 192,201 |
| Mar 24, 2025 | 1.31 | 1.34 | 1.30 | 1.32 | 1.32 | 3.13% | 179,359 |
| Mar 21, 2025 | 1.27 | 1.36 | 1.25 | 1.28 | 1.28 | -1.54% | 620,680 |
| Mar 20, 2025 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | - | 146,326 |
| Mar 19, 2025 | 1.25 | 1.30 | 1.24 | 1.30 | 1.30 | 4.00% | 138,013 |
| Mar 18, 2025 | 1.18 | 1.33 | 1.15 | 1.25 | 1.25 | 4.17% | 542,426 |
| Mar 17, 2025 | 1.21 | 1.26 | 1.19 | 1.20 | 1.20 | -3.23% | 188,298 |
| Mar 14, 2025 | 1.16 | 1.25 | 1.16 | 1.24 | 1.24 | 7.83% | 184,438 |
| Mar 13, 2025 | 1.21 | 1.23 | 1.14 | 1.15 | 1.15 | -4.17% | 210,451 |
| Mar 12, 2025 | 1.34 | 1.34 | 1.20 | 1.20 | 1.20 | -9.09% | 194,532 |
| Mar 11, 2025 | 1.50 | 1.52 | 1.32 | 1.32 | 1.32 | -12.00% | 225,559 |
| Mar 10, 2025 | 1.54 | 1.58 | 1.49 | 1.50 | 1.50 | -3.85% | 376,539 |
| Mar 7, 2025 | 1.53 | 1.59 | 1.52 | 1.56 | 1.56 | 1.96% | 100,358 |
| Mar 6, 2025 | 1.53 | 1.60 | 1.53 | 1.53 | 1.53 | -1.92% | 88,737 |
| Mar 5, 2025 | 1.54 | 1.64 | 1.54 | 1.56 | 1.56 | -0.64% | 248,150 |
| Mar 4, 2025 | 1.51 | 1.60 | 1.51 | 1.57 | 1.57 | 3.97% | 118,943 |
| Mar 3, 2025 | 1.62 | 1.67 | 1.50 | 1.51 | 1.51 | -7.36% | 155,727 |
| Feb 28, 2025 | 1.59 | 1.63 | 1.57 | 1.63 | 1.63 | 2.52% | 155,558 |
| Feb 27, 2025 | 1.67 | 1.68 | 1.59 | 1.59 | 1.59 | -4.79% | 76,695 |
| Feb 26, 2025 | 1.72 | 1.74 | 1.65 | 1.67 | 1.67 | -2.34% | 94,301 |
| Feb 25, 2025 | 1.73 | 1.76 | 1.71 | 1.71 | 1.71 | -2.29% | 143,231 |
| Feb 24, 2025 | 1.71 | 1.79 | 1.69 | 1.75 | 1.75 | 2.94% | 112,359 |
| Feb 21, 2025 | 1.78 | 1.81 | 1.70 | 1.70 | 1.70 | -3.41% | 105,259 |
| Feb 20, 2025 | 1.72 | 1.77 | 1.71 | 1.76 | 1.76 | 1.15% | 77,570 |
| Feb 19, 2025 | 1.79 | 1.89 | 1.72 | 1.74 | 1.74 | -2.79% | 149,812 |
| Feb 18, 2025 | 1.79 | 1.90 | 1.77 | 1.79 | 1.79 | 0.56% | 111,966 |
| Feb 14, 2025 | 1.82 | 1.85 | 1.75 | 1.78 | 1.78 | -1.66% | 74,879 |
| Feb 13, 2025 | 1.69 | 1.81 | 1.69 | 1.81 | 1.81 | 5.85% | 141,124 |
| Feb 12, 2025 | 1.73 | 1.76 | 1.71 | 1.71 | 1.71 | -1.16% | 112,559 |
| Feb 11, 2025 | 1.72 | 1.78 | 1.72 | 1.73 | 1.73 | -1.70% | 102,891 |
| Feb 10, 2025 | 1.74 | 1.80 | 1.74 | 1.76 | 1.76 | 1.73% | 93,531 |
| Feb 7, 2025 | 1.80 | 1.81 | 1.73 | 1.73 | 1.73 | -2.26% | 118,360 |
| Feb 6, 2025 | 1.75 | 1.79 | 1.74 | 1.77 | 1.77 | - | 108,944 |
| Feb 5, 2025 | 1.74 | 1.78 | 1.61 | 1.77 | 1.77 | 2.31% | 75,465 |
| Feb 4, 2025 | 1.65 | 1.74 | 1.65 | 1.73 | 1.73 | 4.85% | 113,911 |
| Feb 3, 2025 | 1.70 | 1.75 | 1.64 | 1.65 | 1.65 | -5.71% | 186,152 |
| Jan 31, 2025 | 1.83 | 1.85 | 1.75 | 1.75 | 1.75 | -5.91% | 120,058 |
| Jan 30, 2025 | 1.89 | 1.90 | 1.84 | 1.86 | 1.86 | - | 92,028 |
| Jan 29, 2025 | 1.89 | 1.90 | 1.78 | 1.86 | 1.86 | -1.59% | 114,877 |
| Jan 28, 2025 | 1.80 | 1.91 | 1.77 | 1.89 | 1.89 | 4.42% | 167,113 |
| Jan 27, 2025 | 1.82 | 1.90 | 1.79 | 1.81 | 1.81 | -3.21% | 138,156 |
| Jan 24, 2025 | 1.85 | 1.91 | 1.83 | 1.87 | 1.87 | 2.19% | 215,653 |
| Jan 23, 2025 | 1.86 | 1.86 | 1.80 | 1.83 | 1.83 | 0.55% | 177,869 |
| Jan 22, 2025 | 1.86 | 1.89 | 1.81 | 1.82 | 1.82 | -2.67% | 144,792 |
| Jan 21, 2025 | 1.77 | 1.87 | 1.76 | 1.87 | 1.87 | 5.65% | 217,744 |
| Jan 17, 2025 | 1.79 | 1.87 | 1.76 | 1.77 | 1.77 | - | 205,870 |