PLAYSTUDIOS Inc. (MYPS)
NASDAQ: MYPS
· Real-Time Price · USD
0.97
0.01 (1.24%)
At close: Sep 26, 2025, 3:59 PM
0.97
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
MYPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 1.04% | 148,609 |
| Sep 25, 2025 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 160,853 |
| Sep 24, 2025 | 1.05 | 1.07 | 0.97 | 0.98 | 0.98 | -7.55% | 198,000 |
| Sep 23, 2025 | 1.01 | 1.08 | 1.00 | 1.06 | 1.06 | 3.92% | 328,600 |
| Sep 22, 2025 | 0.97 | 1.02 | 0.96 | 1.02 | 1.02 | 3.03% | 276,228 |
| Sep 19, 2025 | 0.99 | 1.01 | 0.95 | 0.99 | 0.99 | 0.00% | 849,472 |
| Sep 18, 2025 | 0.95 | 0.99 | 0.92 | 0.99 | 0.99 | 4.21% | 250,350 |
| Sep 17, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 392,505 |
| Sep 16, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.00% | 298,300 |
| Sep 15, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | 0.00% | 153,100 |
| Sep 12, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.00% | 303,949 |
| Sep 11, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 273,357 |
| Sep 10, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 201,720 |
| Sep 9, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.03% | 159,600 |
| Sep 8, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 0.00% | 204,400 |
| Sep 5, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 0.00% | 189,411 |
| Sep 4, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 3.19% | 150,270 |
| Sep 3, 2025 | 0.95 | 0.98 | 0.94 | 0.94 | 0.94 | -2.08% | 290,426 |
| Sep 2, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 111,031 |
| Aug 29, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | 2.11% | 196,000 |