PLAYSTUDIOS, Inc. (MYPS)
NASDAQ: MYPS · Real-Time Price · USD
0.9264
-0.0136 (-1.45%)
At close: Oct 31, 2025, 4:00 PM EDT
0.9300
+0.0036 (0.39%)
After-hours: Oct 31, 2025, 4:31 PM EDT
PLAYSTUDIOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -1.06% | 190,742 |
| Oct 30, 2025 | 0.94 | 0.95 | 0.92 | 0.94 | 0.94 | 0.52% | 238,779 |
| Oct 29, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -1.57% | 169,061 |
| Oct 28, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.15% | 181,830 |
| Oct 27, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | -0.15% | 139,401 |
| Oct 24, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.26% | 146,027 |
| Oct 23, 2025 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -2.04% | 238,724 |
| Oct 22, 2025 | 0.95 | 0.99 | 0.94 | 0.97 | 0.97 | 2.85% | 190,932 |
| Oct 21, 2025 | 0.93 | 0.98 | 0.93 | 0.94 | 0.94 | -1.87% | 254,845 |
| Oct 20, 2025 | 0.94 | 0.98 | 0.94 | 0.96 | 0.96 | 0.87% | 140,575 |
| Oct 17, 2025 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 0.95% | 252,588 |
| Oct 16, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -0.94% | 154,605 |
| Oct 15, 2025 | 0.96 | 0.98 | 0.94 | 0.95 | 0.95 | -0.55% | 106,405 |
| Oct 14, 2025 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 0.28% | 131,141 |
| Oct 13, 2025 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | 0.80% | 106,539 |
| Oct 10, 2025 | 0.94 | 0.96 | 0.92 | 0.95 | 0.95 | -0.97% | 283,809 |
| Oct 9, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | -0.15% | 123,263 |
| Oct 8, 2025 | 0.94 | 0.99 | 0.94 | 0.96 | 0.96 | 1.59% | 155,255 |
| Oct 7, 2025 | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | 0.01% | 297,298 |
| Oct 6, 2025 | 0.93 | 0.99 | 0.93 | 0.94 | 0.94 | -0.99% | 252,971 |
| Oct 3, 2025 | 0.94 | 0.97 | 0.93 | 0.95 | 0.95 | 0.76% | 175,742 |
| Oct 2, 2025 | 0.94 | 0.96 | 0.92 | 0.94 | 0.94 | -0.77% | 151,313 |
| Oct 1, 2025 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | -1.30% | 203,937 |
| Sep 30, 2025 | 0.97 | 1.01 | 0.95 | 0.96 | 0.96 | -0.34% | 176,516 |
| Sep 29, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | -0.21% | 164,817 |
| Sep 26, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 1.02% | 150,609 |
| Sep 25, 2025 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -1.86% | 160,853 |
| Sep 24, 2025 | 1.05 | 1.07 | 0.97 | 0.98 | 0.98 | -7.90% | 197,993 |
| Sep 23, 2025 | 1.01 | 1.08 | 1.00 | 1.06 | 1.06 | 3.92% | 328,572 |
| Sep 22, 2025 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 2.54% | 276,228 |
| Sep 19, 2025 | 0.99 | 1.01 | 0.95 | 0.99 | 0.99 | 0.53% | 849,472 |
| Sep 18, 2025 | 0.95 | 0.99 | 0.93 | 0.99 | 0.99 | 3.92% | 250,350 |
| Sep 17, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -0.62% | 392,505 |
| Sep 16, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -0.09% | 298,273 |
| Sep 15, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | -0.62% | 153,065 |
| Sep 12, 2025 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 0.91% | 303,949 |
| Sep 11, 2025 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 0.15% | 273,357 |
| 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 |