PLAYSTUDIOS, Inc. (MYPS)
NASDAQ: MYPS · Real-Time Price · USD
4.520
-0.080 (-1.74%)
At close: Oct 30, 2026, 4:00 PM EDT
4.540
+0.020 (0.44%)
After-hours: Oct 30, 2026, 7:30 PM EDT
PLAYSTUDIOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.60 | 4.64 | 4.42 | 4.52 | 4.52 | -1.74% | 28,730 |
| Oct 29, 2026 | 4.69 | 4.94 | 4.59 | 4.60 | 4.60 | -3.16% | 68,876 |
| Oct 28, 2026 | 4.67 | 4.96 | 4.67 | 4.75 | 4.75 | 1.50% | 60,579 |
| Oct 27, 2026 | 4.44 | 4.82 | 4.36 | 4.68 | 4.68 | 8.33% | 53,980 |
| Oct 26, 2026 | 3.81 | 4.44 | 3.77 | 4.32 | 4.32 | 13.68% | 314,954 |
| Oct 23, 2026 | 3.73 | 3.86 | 3.53 | 3.80 | 3.80 | 0.53% | 89,951 |
| Oct 22, 2026 | 3.59 | 3.81 | 3.59 | 3.78 | 3.78 | 4.71% | 57,924 |
| Oct 21, 2026 | 3.82 | 3.84 | 3.60 | 3.61 | 3.61 | -5.25% | 54,480 |
| Oct 20, 2026 | 3.82 | 3.94 | 3.77 | 3.81 | 3.81 | -1.55% | 44,267 |
| Oct 19, 2026 | 3.96 | 4.04 | 3.80 | 3.87 | 3.87 | -2.27% | 63,417 |
| Oct 16, 2026 | 4.19 | 4.23 | 3.90 | 3.96 | 3.96 | -5.26% | 50,959 |
| Oct 15, 2026 | 4.05 | 4.26 | 4.02 | 4.18 | 4.18 | 3.21% | 31,417 |
| Oct 14, 2026 | 3.89 | 4.19 | 3.83 | 4.05 | 4.05 | 4.11% | 66,760 |
| Oct 13, 2026 | 4.18 | 4.23 | 3.84 | 3.89 | 3.89 | -8.04% | 75,046 |
| Oct 12, 2026 | 4.05 | 4.32 | 4.05 | 4.23 | 4.23 | 2.92% | 74,270 |
| Oct 9, 2026 | 4.19 | 4.29 | 4.00 | 4.11 | 4.11 | -2.84% | 72,566 |
| Oct 8, 2026 | 4.37 | 4.45 | 4.17 | 4.23 | 4.23 | -4.51% | 53,953 |
| Oct 7, 2026 | 4.47 | 4.64 | 4.37 | 4.43 | 4.43 | -3.28% | 36,782 |
| Oct 6, 2026 | 4.75 | 4.85 | 4.50 | 4.58 | 4.58 | -3.58% | 31,622 |
| Oct 5, 2026 | 5.01 | 5.24 | 4.71 | 4.75 | 4.75 | -4.04% | 40,619 |
| Oct 2, 2026 | 4.74 | 5.10 | 4.74 | 4.95 | 4.95 | 4.87% | 63,342 |
| Oct 1, 2026 | 4.63 | 4.79 | 4.37 | 4.72 | 4.72 | -0.61% | 97,958 |
| Sep 30, 2026 | 4.67 | 4.85 | 4.60 | 4.75 | 4.75 | 3.58% | 55,816 |
| Sep 29, 2026 | 4.50 | 4.70 | 4.50 | 4.59 | 4.59 | -0.39% | 32,254 |
| Sep 28, 2026 | 4.70 | 4.76 | 4.57 | 4.60 | 4.60 | -3.36% | 28,940 |
| Sep 25, 2026 | 4.33 | 5.10 | 4.33 | 4.76 | 4.76 | 6.75% | 100,290 |
| Sep 24, 2026 | 4.37 | 4.49 | 4.30 | 4.46 | 4.46 | 1.41% | 55,476 |
| Sep 23, 2026 | 4.50 | 4.73 | 4.40 | 4.40 | 4.40 | -4.56% | 53,929 |
| Sep 22, 2026 | 4.50 | 4.63 | 4.48 | 4.61 | 4.61 | 0.44% | 40,485 |
| Sep 21, 2026 | 4.75 | 4.78 | 4.52 | 4.59 | 4.59 | -2.67% | 18,429 |
| Sep 18, 2026 | 4.64 | 4.86 | 4.57 | 4.72 | 4.72 | -2.72% | 47,065 |
| Sep 17, 2026 | 5.00 | 5.08 | 4.80 | 4.85 | 4.85 | -3.02% | 33,676 |
| Sep 16, 2026 | 4.87 | 5.05 | 4.87 | 5.00 | 5.00 | 1.61% | 39,869 |
| Sep 15, 2026 | 4.88 | 5.00 | 4.82 | 4.92 | 4.92 | -1.24% | 25,201 |
| Sep 14, 2026 | 4.91 | 5.05 | 4.83 | 4.98 | 4.98 | 1.51% | 17,665 |
| Sep 11, 2026 | 4.81 | 4.99 | 4.80 | 4.91 | 4.91 | 0.41% | 31,118 |
| Sep 10, 2026 | 4.80 | 4.98 | 4.80 | 4.89 | 4.89 | 0.87% | 21,517 |
| Sep 9, 2026 | 4.90 | 4.99 | 4.80 | 4.85 | 4.85 | -1.18% | 17,471 |
| Sep 8, 2026 | 5.20 | 5.20 | 4.90 | 4.90 | 4.90 | -5.69% | 15,912 |
| Sep 4, 2026 | 5.12 | 5.20 | 5.06 | 5.20 | 5.20 | 1.21% | 12,253 |
| Sep 3, 2026 | 5.14 | 5.27 | 5.11 | 5.14 | 5.14 | -0.04% | 24,101 |
| Sep 2, 2026 | 5.02 | 5.20 | 4.97 | 5.14 | 5.14 | 0.47% | 17,823 |
| Sep 1, 2026 | 5.01 | 5.18 | 4.82 | 5.12 | 5.12 | -0.60% | 24,885 |
| Aug 31, 2026 | 5.09 | 5.20 | 4.97 | 5.15 | 5.15 | 3.02% | 41,411 |
| Aug 28, 2026 | 5.01 | 5.09 | 4.92 | 5.00 | 5.00 | -0.58% | 27,372 |
| Aug 27, 2026 | 4.95 | 5.24 | 4.93 | 5.03 | 5.03 | 0.90% | 31,783 |
| Aug 26, 2026 | 5.10 | 5.47 | 4.91 | 4.98 | 4.98 | -1.74% | 32,533 |
| Aug 25, 2026 | 5.03 | 5.22 | 4.90 | 5.07 | 5.07 | 0.96% | 35,534 |
| Aug 24, 2026 | 5.20 | 5.35 | 5.00 | 5.02 | 5.02 | -4.74% | 31,083 |
| Aug 21, 2026 | 5.03 | 5.43 | 4.92 | 5.27 | 5.27 | 1.54% | 30,468 |