PLAYSTUDIOS, Inc. (MYPS)
NASDAQ: MYPS · Real-Time Price · USD
1.870
+0.100 (5.65%)
Jan 21, 2025, 4:00 PM EST - Market closed
PLAYSTUDIOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 1.83 | 1.83 | 1.77 | 1.77 | 1.77 | -1.67% | 214,111 |
| Jan 15, 2025 | 1.79 | 1.82 | 1.78 | 1.80 | 1.80 | 4.05% | 210,779 |
| Jan 14, 2025 | 1.77 | 1.79 | 1.71 | 1.73 | 1.73 | 0.58% | 143,336 |
| Jan 13, 2025 | 1.77 | 1.78 | 1.71 | 1.72 | 1.72 | -0.58% | 98,031 |
| Jan 10, 2025 | 1.72 | 1.86 | 1.66 | 1.73 | 1.73 | -2.26% | 199,650 |
| Jan 8, 2025 | 1.78 | 1.82 | 1.76 | 1.77 | 1.77 | -0.56% | 152,505 |
| Jan 7, 2025 | 1.86 | 1.91 | 1.77 | 1.78 | 1.78 | -4.30% | 186,355 |
| Jan 6, 2025 | 1.92 | 1.99 | 1.86 | 1.86 | 1.86 | -4.62% | 260,910 |
| Jan 3, 2025 | 1.89 | 2.00 | 1.82 | 1.95 | 1.95 | 3.17% | 206,302 |
| Jan 2, 2025 | 1.88 | 1.97 | 1.87 | 1.89 | 1.89 | 1.61% | 230,376 |
| Dec 31, 2024 | 1.86 | 1.95 | 1.85 | 1.86 | 1.86 | 1.09% | 197,468 |
| Dec 30, 2024 | 1.90 | 1.90 | 1.84 | 1.84 | 1.84 | -3.66% | 170,447 |
| Dec 27, 2024 | 1.95 | 1.97 | 1.88 | 1.91 | 1.91 | -3.05% | 169,494 |
| Dec 26, 2024 | 2.02 | 2.02 | 1.95 | 1.97 | 1.97 | -1.50% | 99,677 |
| Dec 24, 2024 | 2.01 | 2.01 | 1.98 | 2.00 | 2.00 | - | 55,368 |
| Dec 23, 2024 | 2.14 | 2.15 | 1.98 | 2.00 | 2.00 | -5.66% | 171,863 |
| Dec 20, 2024 | 1.93 | 2.14 | 1.92 | 2.12 | 2.12 | 8.72% | 955,587 |
| Dec 19, 2024 | 1.99 | 2.00 | 1.92 | 1.95 | 1.95 | -1.52% | 211,310 |
| Dec 18, 2024 | 2.00 | 2.03 | 1.92 | 1.98 | 1.98 | -5.71% | 464,020 |
| Dec 17, 2024 | 2.10 | 2.11 | 2.01 | 2.10 | 2.10 | - | 159,746 |
| Dec 16, 2024 | 2.08 | 2.11 | 2.06 | 2.10 | 2.10 | -0.47% | 164,945 |
| Dec 13, 2024 | 2.10 | 2.14 | 2.06 | 2.11 | 2.11 | -0.47% | 169,271 |
| Dec 12, 2024 | 2.21 | 2.22 | 2.09 | 2.12 | 2.12 | -4.93% | 168,914 |
| Dec 11, 2024 | 2.19 | 2.29 | 2.16 | 2.23 | 2.23 | 2.29% | 619,089 |
| Dec 10, 2024 | 2.15 | 2.21 | 2.07 | 2.18 | 2.18 | 0.93% | 305,607 |
| Dec 9, 2024 | 2.00 | 2.19 | 2.00 | 2.16 | 2.16 | 6.93% | 369,055 |
| Dec 6, 2024 | 2.03 | 2.03 | 2.00 | 2.02 | 2.02 | 1.00% | 183,330 |
| Dec 5, 2024 | 2.04 | 2.05 | 1.97 | 2.00 | 2.00 | -2.91% | 254,360 |
| Dec 4, 2024 | 1.93 | 2.08 | 1.93 | 2.06 | 2.06 | 6.74% | 319,627 |
| Dec 3, 2024 | 1.76 | 1.95 | 1.71 | 1.93 | 1.93 | 7.82% | 226,270 |
| Dec 2, 2024 | 1.89 | 1.91 | 1.79 | 1.79 | 1.79 | -6.77% | 224,853 |
| Nov 29, 2024 | 1.86 | 1.94 | 1.85 | 1.92 | 1.92 | 3.78% | 97,788 |
| Nov 27, 2024 | 1.85 | 1.92 | 1.80 | 1.85 | 1.85 | 0.54% | 120,405 |
| Nov 26, 2024 | 1.83 | 1.87 | 1.81 | 1.84 | 1.84 | 1.66% | 113,036 |
| Nov 25, 2024 | 1.87 | 1.92 | 1.81 | 1.81 | 1.81 | -3.72% | 283,282 |
| Nov 22, 2024 | 1.85 | 1.90 | 1.75 | 1.88 | 1.88 | 1.62% | 242,685 |
| Nov 21, 2024 | 1.73 | 1.86 | 1.72 | 1.85 | 1.85 | 7.56% | 202,595 |
| Nov 20, 2024 | 1.59 | 1.72 | 1.59 | 1.72 | 1.72 | 6.17% | 178,957 |
| Nov 19, 2024 | 1.70 | 1.70 | 1.59 | 1.62 | 1.62 | -6.36% | 196,411 |
| Nov 18, 2024 | 1.71 | 1.80 | 1.70 | 1.73 | 1.73 | 0.58% | 202,187 |
| Nov 15, 2024 | 1.83 | 1.84 | 1.70 | 1.72 | 1.72 | -3.91% | 210,530 |
| Nov 14, 2024 | 1.71 | 1.83 | 1.69 | 1.79 | 1.79 | 4.68% | 454,378 |
| Nov 13, 2024 | 1.66 | 1.75 | 1.62 | 1.71 | 1.71 | 1.79% | 376,118 |
| Nov 12, 2024 | 1.62 | 1.75 | 1.62 | 1.68 | 1.68 | 1.82% | 339,108 |
| Nov 11, 2024 | 1.54 | 1.67 | 1.53 | 1.65 | 1.65 | 6.45% | 493,273 |
| Nov 8, 2024 | 1.57 | 1.60 | 1.51 | 1.55 | 1.55 | -1.90% | 200,185 |
| Nov 7, 2024 | 1.59 | 1.65 | 1.54 | 1.58 | 1.58 | - | 241,167 |
| Nov 6, 2024 | 1.58 | 1.67 | 1.48 | 1.58 | 1.58 | 8.22% | 422,487 |
| Nov 5, 2024 | 1.33 | 1.53 | 1.20 | 1.46 | 1.46 | 5.80% | 341,868 |
| Nov 4, 2024 | 1.35 | 1.43 | 1.35 | 1.38 | 1.38 | 0.73% | 208,020 |
| Nov 1, 2024 | 1.33 | 1.40 | 1.33 | 1.37 | 1.37 | 3.01% | 190,857 |
| Oct 31, 2024 | 1.40 | 1.44 | 1.32 | 1.33 | 1.33 | -5.00% | 131,771 |
| Oct 30, 2024 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | -0.71% | 166,439 |
| Oct 29, 2024 | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | 1.44% | 259,854 |
| Oct 28, 2024 | 1.39 | 1.48 | 1.39 | 1.39 | 1.39 | -0.71% | 479,205 |
| Oct 25, 2024 | 1.39 | 1.45 | 1.39 | 1.40 | 1.40 | - | 114,863 |
| Oct 24, 2024 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 71,678 |
| Oct 23, 2024 | 1.45 | 1.47 | 1.42 | 1.43 | 1.43 | -2.05% | 41,079 |
| Oct 22, 2024 | 1.43 | 1.50 | 1.42 | 1.46 | 1.46 | 2.10% | 99,156 |
| Oct 21, 2024 | 1.41 | 1.47 | 1.40 | 1.43 | 1.43 | 1.42% | 168,187 |
| Oct 18, 2024 | 1.48 | 1.51 | 1.40 | 1.41 | 1.41 | -4.73% | 268,178 |
| Oct 17, 2024 | 1.50 | 1.51 | 1.47 | 1.48 | 1.48 | -1.99% | 92,092 |
| Oct 16, 2024 | 1.49 | 1.53 | 1.48 | 1.51 | 1.51 | 2.72% | 156,580 |
| Oct 15, 2024 | 1.48 | 1.52 | 1.47 | 1.47 | 1.47 | -1.34% | 148,301 |
| Oct 14, 2024 | 1.48 | 1.52 | 1.47 | 1.49 | 1.49 | - | 111,184 |
| Oct 11, 2024 | 1.50 | 1.53 | 1.48 | 1.49 | 1.49 | -0.67% | 196,060 |
| Oct 10, 2024 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 132,248 |
| Oct 9, 2024 | 1.50 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 80,077 |
| Oct 8, 2024 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 0.67% | 122,946 |
| Oct 7, 2024 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 146,588 |
| Oct 4, 2024 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 144,743 |
| Oct 3, 2024 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | - | 114,300 |
| Oct 2, 2024 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | 0.67% | 178,811 |
| Oct 1, 2024 | 1.50 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 195,784 |
| Sep 30, 2024 | 1.54 | 1.59 | 1.50 | 1.51 | 1.51 | -2.58% | 183,524 |
| Sep 27, 2024 | 1.53 | 1.59 | 1.50 | 1.55 | 1.55 | 3.33% | 349,098 |
| Sep 26, 2024 | 1.50 | 1.55 | 1.50 | 1.50 | 1.50 | 1.69% | 318,392 |
| Sep 25, 2024 | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | -1.01% | 149,143 |
| Sep 24, 2024 | 1.48 | 1.53 | 1.48 | 1.49 | 1.49 | 1.36% | 138,573 |
| Sep 23, 2024 | 1.47 | 1.57 | 1.47 | 1.47 | 1.47 | -1.34% | 327,265 |
| Sep 20, 2024 | 1.50 | 1.57 | 1.49 | 1.49 | 1.49 | -0.67% | 1,991,010 |
| Sep 19, 2024 | 1.65 | 1.66 | 1.48 | 1.50 | 1.50 | -8.54% | 506,610 |
| Sep 18, 2024 | 1.67 | 1.79 | 1.64 | 1.64 | 1.64 | -2.38% | 1,725,863 |
| Sep 17, 2024 | 1.62 | 1.72 | 1.58 | 1.68 | 1.68 | 5.00% | 223,512 |
| Sep 16, 2024 | 1.64 | 1.65 | 1.55 | 1.60 | 1.60 | -1.84% | 135,809 |
| Sep 13, 2024 | 1.63 | 1.71 | 1.59 | 1.63 | 1.63 | 1.87% | 149,904 |
| Sep 12, 2024 | 1.58 | 1.63 | 1.56 | 1.60 | 1.60 | 2.56% | 111,751 |
| Sep 11, 2024 | 1.52 | 1.61 | 1.50 | 1.56 | 1.56 | 1.96% | 161,529 |
| Sep 10, 2024 | 1.52 | 1.57 | 1.50 | 1.53 | 1.53 | 1.32% | 106,849 |
| Sep 9, 2024 | 1.43 | 1.58 | 1.43 | 1.51 | 1.51 | 4.14% | 182,244 |
| Sep 6, 2024 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -3.33% | 193,043 |
| Sep 5, 2024 | 1.49 | 1.52 | 1.48 | 1.50 | 1.50 | 2.04% | 82,683 |
| Sep 4, 2024 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | -0.68% | 88,614 |
| Sep 3, 2024 | 1.51 | 1.53 | 1.47 | 1.48 | 1.48 | -2.63% | 124,426 |
| Aug 30, 2024 | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | 1.33% | 164,575 |
| Aug 29, 2024 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | -0.66% | 224,835 |
| Aug 28, 2024 | 1.55 | 1.57 | 1.51 | 1.51 | 1.51 | -3.21% | 137,881 |
| Aug 27, 2024 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -5.45% | 94,802 |