PLAYSTUDIOS Inc. (MYPS)
1.51
-0.12 (-7.36%)
At close: Mar 03, 2025, 3:59 PM
1.58
4.64%
After-hours: Mar 03, 2025, 04:39 PM EST
MYPS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.62 | 1.67 | 1.50 | 1.51 | -0.12 | -7.36% | 155,093 |
| Feb 28, 2025 | 1.59 | 1.63 | 1.57 | 1.63 | 0.04 | 2.52% | 155,600 |
| Feb 27, 2025 | 1.67 | 1.68 | 1.59 | 1.59 | -0.08 | -4.79% | 76,700 |
| Feb 26, 2025 | 1.72 | 1.74 | 1.65 | 1.67 | -0.04 | -2.34% | 94,301 |
| Feb 25, 2025 | 1.73 | 1.76 | 1.71 | 1.71 | -0.04 | -2.29% | 143,231 |
| Feb 24, 2025 | 1.71 | 1.79 | 1.69 | 1.75 | 0.05 | 2.94% | 112,400 |
| Feb 21, 2025 | 1.78 | 1.81 | 1.70 | 1.70 | -0.06 | -3.41% | 105,259 |
| Feb 20, 2025 | 1.72 | 1.77 | 1.71 | 1.76 | 0.02 | 1.15% | 77,600 |
| Feb 19, 2025 | 1.79 | 1.89 | 1.72 | 1.74 | -0.05 | -2.79% | 149,812 |
| Feb 18, 2025 | 1.79 | 1.90 | 1.77 | 1.79 | 0.01 | 0.56% | 112,000 |
| Feb 14, 2025 | 1.82 | 1.85 | 1.75 | 1.78 | -0.03 | -1.66% | 74,900 |
| Feb 13, 2025 | 1.69 | 1.81 | 1.69 | 1.81 | 0.10 | 5.85% | 141,124 |
| Feb 12, 2025 | 1.73 | 1.76 | 1.71 | 1.71 | -0.02 | -1.16% | 112,600 |
| Feb 11, 2025 | 1.72 | 1.78 | 1.72 | 1.73 | -0.03 | -1.70% | 102,900 |
| Feb 10, 2025 | 1.74 | 1.80 | 1.74 | 1.76 | 0.03 | 1.73% | 93,531 |
| Feb 7, 2025 | 1.80 | 1.81 | 1.73 | 1.73 | -0.04 | -2.26% | 118,400 |
| Feb 6, 2025 | 1.75 | 1.79 | 1.74 | 1.77 | 0.00 | 0.00% | 108,944 |
| Feb 5, 2025 | 1.74 | 1.78 | 1.61 | 1.77 | 0.04 | 2.31% | 75,500 |
| Feb 4, 2025 | 1.65 | 1.74 | 1.65 | 1.73 | 0.08 | 4.85% | 113,911 |
| Feb 3, 2025 | 1.70 | 1.75 | 1.64 | 1.65 | -0.10 | -5.71% | 186,200 |
| Jan 31, 2025 | 1.83 | 1.85 | 1.75 | 1.75 | -0.11 | -5.91% | 120,100 |
| Jan 30, 2025 | 1.89 | 1.90 | 1.84 | 1.86 | 0.00 | 0.00% | 92,028 |
| Jan 29, 2025 | 1.89 | 1.90 | 1.78 | 1.86 | -0.03 | -1.59% | 114,900 |
| Jan 28, 2025 | 1.80 | 1.91 | 1.77 | 1.89 | 0.08 | 4.42% | 167,113 |
| Jan 27, 2025 | 1.82 | 1.90 | 1.79 | 1.81 | -0.06 | -3.21% | 138,200 |
| Jan 24, 2025 | 1.85 | 1.91 | 1.83 | 1.87 | 0.04 | 2.19% | 215,653 |
| Jan 23, 2025 | 1.86 | 1.86 | 1.80 | 1.83 | 0.01 | 0.55% | 177,900 |
| Jan 22, 2025 | 1.86 | 1.89 | 1.81 | 1.82 | -0.05 | -2.67% | 144,800 |
| Jan 21, 2025 | 1.77 | 1.87 | 1.76 | 1.87 | 0.10 | 5.65% | 217,744 |
| Jan 17, 2025 | 1.79 | 1.87 | 1.76 | 1.77 | 0.00 | 0.00% | 205,900 |
| Jan 16, 2025 | 1.83 | 1.83 | 1.77 | 1.77 | -0.03 | -1.67% | 214,111 |
| Jan 15, 2025 | 1.79 | 1.82 | 1.78 | 1.80 | 0.07 | 4.05% | 210,800 |
| Jan 14, 2025 | 1.77 | 1.79 | 1.71 | 1.73 | 0.01 | 0.58% | 143,336 |
| Jan 13, 2025 | 1.77 | 1.78 | 1.71 | 1.72 | -0.01 | -0.58% | 98,031 |
| Jan 10, 2025 | 1.72 | 1.86 | 1.66 | 1.73 | -0.04 | -2.26% | 199,700 |
| Jan 8, 2025 | 1.78 | 1.82 | 1.76 | 1.77 | -0.01 | -0.56% | 152,505 |
| Jan 7, 2025 | 1.86 | 1.91 | 1.77 | 1.78 | -0.08 | -4.30% | 186,400 |
| Jan 6, 2025 | 1.92 | 1.99 | 1.86 | 1.86 | -0.09 | -4.62% | 260,910 |
| Jan 3, 2025 | 1.89 | 2.00 | 1.82 | 1.95 | 0.06 | 3.17% | 206,302 |
| Jan 2, 2025 | 1.88 | 1.97 | 1.87 | 1.89 | 0.03 | 1.61% | 230,400 |
| Dec 31, 2024 | 1.86 | 1.95 | 1.85 | 1.86 | 0.02 | 1.09% | 197,500 |
| Dec 30, 2024 | 1.90 | 1.90 | 1.84 | 1.84 | -0.07 | -3.66% | 170,447 |
| Dec 27, 2024 | 1.95 | 1.97 | 1.88 | 1.91 | -0.06 | -3.05% | 169,500 |
| Dec 26, 2024 | 2.02 | 2.02 | 1.95 | 1.97 | -0.03 | -1.50% | 99,700 |
| Dec 24, 2024 | 2.01 | 2.01 | 1.98 | 2.00 | 0.00 | 0.00% | 55,400 |
| Dec 23, 2024 | 2.14 | 2.15 | 1.98 | 2.00 | -0.12 | -5.66% | 171,900 |
| Dec 20, 2024 | 1.93 | 2.14 | 1.92 | 2.12 | 0.17 | 8.72% | 955,587 |
| Dec 19, 2024 | 1.99 | 2.00 | 1.92 | 1.95 | -0.03 | -1.52% | 211,310 |
| Dec 18, 2024 | 2.00 | 2.03 | 1.92 | 1.98 | -0.12 | -5.71% | 464,020 |
| Dec 17, 2024 | 2.10 | 2.11 | 2.01 | 2.10 | 0.00 | 0.00% | 159,746 |