PLAYSTUDIOS Inc. (MYPS)
NASDAQ: MYPS
· Real-Time Price · USD
1.02
-0.02 (-1.92%)
At close: Aug 15, 2025, 2:20 PM
MYPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 130,887 |
| Aug 13, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 265,241 |
| Aug 12, 2025 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | 0.97% | 172,692 |
| Aug 11, 2025 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | -1.90% | 751,000 |
| Aug 8, 2025 | 1.09 | 1.10 | 1.05 | 1.05 | 1.05 | -1.87% | 84,430 |
| Aug 7, 2025 | 1.09 | 1.13 | 1.06 | 1.07 | 1.07 | -1.83% | 194,500 |
| Aug 6, 2025 | 1.08 | 1.13 | 1.05 | 1.09 | 1.09 | 0.93% | 198,719 |
| Aug 5, 2025 | 1.08 | 1.10 | 1.05 | 1.08 | 1.08 | -1.82% | 361,814 |
| Aug 4, 2025 | 1.11 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 320,700 |
| Aug 1, 2025 | 1.15 | 1.19 | 1.08 | 1.09 | 1.09 | -5.22% | 296,500 |
| Jul 31, 2025 | 1.16 | 1.24 | 1.15 | 1.15 | 1.15 | -0.86% | 265,041 |
| Jul 30, 2025 | 1.19 | 1.21 | 1.15 | 1.16 | 1.16 | -2.52% | 163,133 |
| Jul 29, 2025 | 1.23 | 1.25 | 1.18 | 1.19 | 1.19 | -2.46% | 133,331 |
| Jul 28, 2025 | 1.22 | 1.25 | 1.21 | 1.22 | 1.22 | 0.00% | 122,700 |
| Jul 25, 2025 | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | -2.40% | 170,317 |
| Jul 24, 2025 | 1.28 | 1.29 | 1.23 | 1.25 | 1.25 | -2.34% | 145,700 |
| Jul 23, 2025 | 1.27 | 1.29 | 1.20 | 1.28 | 1.28 | 2.40% | 234,016 |
| Jul 22, 2025 | 1.22 | 1.31 | 1.22 | 1.25 | 1.25 | 1.63% | 614,015 |
| Jul 21, 2025 | 1.17 | 1.26 | 1.17 | 1.23 | 1.23 | 5.13% | 386,658 |
| Jul 18, 2025 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 193,300 |