PLAYSTUDIOS, Inc. (MYPS)
NASDAQ: MYPS · Real-Time Price · USD
4.545
-0.205 (-4.32%)
At close: Oct 6, 2026, 4:00 PM EDT
4.580
+0.035 (0.77%)
After-hours: Oct 6, 2026, 4:10 PM EDT
PLAYSTUDIOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 4.75 | 4.85 | 4.50 | 4.55 | 4.55 | -4.32% | 31,621 |
| Oct 5, 2026 | 5.01 | 5.24 | 4.71 | 4.75 | 4.75 | -4.04% | 40,617 |
| Oct 2, 2026 | 4.74 | 5.10 | 4.74 | 4.95 | 4.95 | 4.87% | 63,334 |
| Oct 1, 2026 | 4.63 | 4.79 | 4.37 | 4.72 | 4.72 | -0.61% | 97,929 |
| Sep 30, 2026 | 4.67 | 4.85 | 4.60 | 4.75 | 4.75 | 3.58% | 55,804 |
| 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 |
| Aug 20, 2026 | 5.05 | 5.34 | 5.05 | 5.19 | 5.19 | -0.35% | 34,040 |
| Aug 19, 2026 | 5.20 | 5.30 | 5.05 | 5.21 | 5.21 | 2.12% | 32,835 |
| Aug 18, 2026 | 5.15 | 5.30 | 5.05 | 5.10 | 5.10 | -1.11% | 32,451 |
| Aug 17, 2026 | 5.05 | 5.70 | 5.05 | 5.16 | 5.16 | -1.88% | 36,987 |
| Aug 14, 2026 | 5.36 | 5.53 | 5.20 | 5.26 | 5.26 | -4.70% | 65,187 |
| Aug 13, 2026 | 5.67 | 5.85 | 5.44 | 5.52 | 5.52 | -1.55% | 39,885 |
| Aug 12, 2026 | 6.07 | 6.10 | 5.60 | 5.60 | 5.60 | -11.08% | 14,540 |
| Aug 11, 2026 | 6.62 | 7.10 | 6.03 | 6.30 | 6.30 | -6.00% | 60,144 |
| Aug 10, 2026 | 7.09 | 7.16 | 6.60 | 6.70 | 6.70 | -4.30% | 15,569 |
| Aug 7, 2026 | 7.23 | 7.35 | 7.00 | 7.00 | 7.00 | -3.13% | 20,186 |
| Aug 6, 2026 | 7.19 | 7.36 | 6.95 | 7.23 | 7.23 | -2.17% | 12,335 |
| Aug 5, 2026 | 7.00 | 7.59 | 7.00 | 7.39 | 7.39 | 5.56% | 19,230 |
| Aug 4, 2026 | 6.51 | 7.19 | 6.51 | 7.00 | 7.00 | 7.68% | 26,035 |
| Aug 3, 2026 | 6.27 | 6.67 | 6.27 | 6.50 | 6.50 | 7.38% | 17,118 |
| Jul 31, 2026 | 5.93 | 6.30 | 5.70 | 6.05 | 6.05 | 2.07% | 25,965 |
| Jul 30, 2026 | 5.85 | 6.07 | 5.57 | 5.93 | 5.93 | 0.19% | 20,795 |
| Jul 29, 2026 | 5.62 | 6.20 | 5.62 | 5.92 | 5.92 | -0.92% | 25,922 |
| Jul 28, 2026 | 6.00 | 6.19 | 5.77 | 5.98 | 5.98 | -1.90% | 22,589 |