PLAYSTUDIOS, Inc. (MYPS)
NASDAQ: MYPS · Real-Time Price · USD
1.265
+0.025 (2.02%)
Apr 25, 2025, 4:00 PM EDT - Market closed
PLAYSTUDIOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 154,084 |
| Apr 24, 2025 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | - | 149,593 |
| Apr 23, 2025 | 1.26 | 1.32 | 1.23 | 1.24 | 1.24 | -1.59% | 140,666 |
| Apr 22, 2025 | 1.27 | 1.30 | 1.21 | 1.26 | 1.26 | - | 163,232 |
| Apr 21, 2025 | 1.25 | 1.32 | 1.25 | 1.26 | 1.26 | -1.56% | 105,528 |
| Apr 17, 2025 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | -1.54% | 240,570 |
| Apr 16, 2025 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 118,034 |
| Apr 15, 2025 | 1.22 | 1.31 | 1.22 | 1.27 | 1.27 | 2.42% | 138,885 |
| Apr 14, 2025 | 1.35 | 1.35 | 1.22 | 1.24 | 1.24 | -7.46% | 257,617 |
| Apr 11, 2025 | 1.24 | 1.35 | 1.24 | 1.34 | 1.34 | 7.20% | 137,808 |
| Apr 10, 2025 | 1.33 | 1.33 | 1.23 | 1.25 | 1.25 | -4.58% | 189,895 |
| Apr 9, 2025 | 1.28 | 1.39 | 1.25 | 1.31 | 1.31 | 2.34% | 220,619 |
| Apr 8, 2025 | 1.41 | 1.43 | 1.26 | 1.28 | 1.28 | -4.48% | 255,408 |
| Apr 7, 2025 | 1.25 | 1.39 | 1.18 | 1.34 | 1.34 | 6.35% | 441,197 |
| Apr 4, 2025 | 1.15 | 1.27 | 1.15 | 1.26 | 1.26 | 7.69% | 412,928 |
| Apr 3, 2025 | 1.15 | 1.21 | 1.15 | 1.17 | 1.17 | -6.40% | 280,485 |
| Apr 2, 2025 | 1.19 | 1.26 | 1.19 | 1.25 | 1.25 | 2.46% | 151,877 |
| Apr 1, 2025 | 1.26 | 1.29 | 1.22 | 1.22 | 1.22 | -3.94% | 227,154 |
| Mar 31, 2025 | 1.29 | 1.34 | 1.27 | 1.27 | 1.27 | -3.05% | 159,187 |
| 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 |