Skip to main content
PLAYSTUDIOS, Inc. (MYPS)
NASDAQ: MYPS · Real-Time Price · USD
2.120
+0.170 (8.72%)
Dec 20, 2024, 4:00 PM EST - Market closed

PLAYSTUDIOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.932.141.922.122.128.72%955,547
Dec 19, 20241.992.001.921.951.95-1.52%211,310
Dec 18, 20242.002.031.921.981.98-5.71%464,020
Dec 17, 20242.102.112.012.102.10-159,746
Dec 16, 20242.082.112.062.102.10-0.47%164,945
Dec 13, 20242.102.142.062.112.11-0.47%169,300
Dec 12, 20242.212.222.092.122.12-4.93%168,914
Dec 11, 20242.192.292.162.232.232.29%619,100
Dec 10, 20242.152.212.072.182.180.93%305,607
Dec 9, 20242.002.192.002.162.166.93%369,100
Dec 6, 20242.032.032.002.022.021.00%183,330
Dec 5, 20242.042.051.972.002.00-2.91%254,400
Dec 4, 20241.932.081.932.062.066.74%319,627
Dec 3, 20241.761.951.711.931.937.82%226,300
Dec 2, 20241.891.911.791.791.79-6.77%224,853
Nov 29, 20241.861.941.851.921.923.78%97,800
Nov 27, 20241.851.921.801.851.850.54%120,405
Nov 26, 20241.831.871.811.841.841.66%113,036
Nov 25, 20241.871.921.811.811.81-3.72%283,300
Nov 22, 20241.851.901.751.881.881.62%242,700
Nov 21, 20241.731.861.721.851.857.56%202,600
Nov 20, 20241.591.721.591.721.726.17%179,000
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%454,400
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%493,300
Nov 8, 20241.571.601.511.551.55-1.90%200,200
Nov 7, 20241.591.651.541.581.58-241,200
Nov 6, 20241.581.671.481.581.588.22%422,500
Nov 5, 20241.331.531.201.461.465.80%341,900
Nov 4, 20241.351.431.351.381.380.73%208,020
Nov 1, 20241.331.401.331.371.373.01%190,900
Oct 31, 20241.401.441.321.331.33-5.00%131,800
Oct 30, 20241.411.451.401.401.40-0.71%166,439
Oct 29, 20241.361.411.351.411.411.44%259,900
Oct 28, 20241.391.481.391.391.39-0.71%479,205
Oct 25, 20241.391.451.391.401.40-114,900
Oct 24, 20241.441.451.401.401.40-2.10%71,678
Oct 23, 20241.451.471.421.431.43-2.05%41,100
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%268,200
Oct 17, 20241.501.511.471.481.48-1.99%92,100
Oct 16, 20241.491.531.481.511.512.72%156,600
Oct 15, 20241.481.521.471.471.47-1.34%148,301
Oct 14, 20241.481.521.471.491.49-111,200
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%80,100
Oct 8, 20241.511.521.501.511.510.67%122,946
Oct 7, 20241.501.521.501.501.50-146,600
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%195,800
Sep 30, 20241.541.591.501.511.51-2.58%183,524
Sep 27, 20241.531.591.501.551.553.33%349,100
Sep 26, 20241.501.551.501.501.501.35%318,400
Sep 25, 20241.481.491.461.481.48-0.67%149,143
Sep 24, 20241.481.531.481.491.491.36%138,600
Sep 23, 20241.471.571.471.471.47-1.34%327,300
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%1,725,900
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%111,800
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%82,700
Sep 4, 20241.471.501.461.471.47-0.68%88,764
Sep 3, 20241.511.531.471.481.48-2.63%124,426
Aug 30, 20241.491.531.491.521.521.33%164,600
Aug 29, 20241.541.541.481.501.50-0.66%224,835
Aug 28, 20241.551.571.511.511.51-3.21%137,900
Aug 27, 20241.621.621.561.561.56-5.45%94,802
Aug 26, 20241.601.661.551.651.653.77%425,700
Aug 23, 20241.531.631.491.591.593.92%294,700
Aug 22, 20241.521.531.501.531.53-89,700
Aug 21, 20241.521.551.491.531.532.00%127,800
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%228,200
Aug 14, 20241.561.601.501.521.52-2.56%118,500
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%489,600
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%233,600