PLAYSTUDIOS Inc. (MYPS)
NASDAQ: MYPS
· Real-Time Price · USD
0.97
0.00 (0.45%)
At close: Sep 05, 2025, 3:59 PM
0.97
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
MYPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 0.00% | 189,409 |
| 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 |
| Aug 28, 2025 | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -5.00% | 248,806 |
| Aug 27, 2025 | 1.02 | 1.06 | 1.00 | 1.00 | 1.00 | -2.91% | 143,274 |
| Aug 26, 2025 | 1.02 | 1.05 | 1.00 | 1.03 | 1.03 | 0.98% | 148,925 |
| Aug 25, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 3.03% | 196,227 |
| Aug 22, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 5.32% | 369,912 |
| Aug 21, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 156,600 |
| Aug 20, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -1.04% | 181,933 |
| Aug 19, 2025 | 0.91 | 0.96 | 0.90 | 0.96 | 0.96 | 4.35% | 268,671 |
| Aug 18, 2025 | 1.01 | 1.03 | 0.91 | 0.92 | 0.92 | -9.80% | 676,000 |
| Aug 15, 2025 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 116,919 |
| Aug 14, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 130,908 |
| 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 |