PLAYSTUDIOS Inc. (MYPS)
1.33
0.08 (6.40%)
At close: Apr 11, 2025, 3:59 PM
1.34
0.37%
After-hours: Apr 11, 2025, 04:05 PM EDT
PLAYSTUDIOS Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.23 | 1.23 | 1.25 | 1.25 | -4.58% | 189,895 |
| Apr 9, 2025 | 1.28 | 1.28 | 1.39 | 1.39 | 1.25 | 1.25 | 1.31 | 1.31 | 2.34% | 220,619 |
| Apr 8, 2025 | 1.41 | 1.41 | 1.43 | 1.43 | 1.26 | 1.26 | 1.28 | 1.28 | -4.48% | 255,408 |
| Apr 7, 2025 | 1.25 | 1.25 | 1.39 | 1.39 | 1.18 | 1.18 | 1.34 | 1.34 | 6.35% | 441,200 |
| Apr 4, 2025 | 1.15 | 1.15 | 1.27 | 1.27 | 1.15 | 1.15 | 1.26 | 1.26 | 7.69% | 412,928 |
| Apr 3, 2025 | 1.15 | 1.15 | 1.21 | 1.21 | 1.15 | 1.15 | 1.17 | 1.17 | -6.40% | 280,500 |
| Apr 2, 2025 | 1.19 | 1.19 | 1.26 | 1.26 | 1.19 | 1.19 | 1.25 | 1.25 | 2.46% | 151,900 |
| Apr 1, 2025 | 1.26 | 1.26 | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | 1.22 | -3.94% | 227,200 |
| Mar 31, 2025 | 1.29 | 1.29 | 1.34 | 1.34 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | 159,200 |
| Mar 28, 2025 | 1.39 | 1.39 | 1.41 | 1.41 | 1.31 | 1.31 | 1.31 | 1.31 | -5.76% | 95,400 |
| Mar 27, 2025 | 1.42 | 1.42 | 1.48 | 1.48 | 1.38 | 1.38 | 1.39 | 1.39 | -2.80% | 186,605 |
| Mar 26, 2025 | 1.32 | 1.32 | 1.46 | 1.46 | 1.32 | 1.32 | 1.43 | 1.43 | 8.33% | 136,519 |
| Mar 25, 2025 | 1.32 | 1.32 | 1.37 | 1.37 | 1.27 | 1.27 | 1.32 | 1.32 | 0.00% | 192,201 |
| Mar 24, 2025 | 1.31 | 1.31 | 1.34 | 1.34 | 1.30 | 1.30 | 1.32 | 1.32 | 3.13% | 179,400 |
| Mar 21, 2025 | 1.27 | 1.27 | 1.36 | 1.36 | 1.25 | 1.25 | 1.28 | 1.28 | -1.54% | 620,700 |
| Mar 20, 2025 | 1.27 | 1.27 | 1.32 | 1.32 | 1.27 | 1.27 | 1.30 | 1.30 | 0.00% | 146,326 |
| Mar 19, 2025 | 1.25 | 1.25 | 1.30 | 1.30 | 1.24 | 1.24 | 1.30 | 1.30 | 4.00% | 138,013 |
| Mar 18, 2025 | 1.18 | 1.18 | 1.33 | 1.33 | 1.15 | 1.15 | 1.25 | 1.25 | 4.17% | 542,426 |
| Mar 17, 2025 | 1.21 | 1.21 | 1.26 | 1.26 | 1.19 | 1.19 | 1.20 | 1.20 | -3.23% | 188,300 |
| Mar 14, 2025 | 1.16 | 1.16 | 1.25 | 1.25 | 1.16 | 1.16 | 1.24 | 1.24 | 7.83% | 184,438 |
| Mar 13, 2025 | 1.21 | 1.21 | 1.23 | 1.23 | 1.14 | 1.14 | 1.15 | 1.15 | -4.17% | 210,500 |
| Mar 12, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.20 | 1.20 | 1.20 | 1.20 | -9.09% | 194,532 |
| Mar 11, 2025 | 1.50 | 1.50 | 1.52 | 1.52 | 1.32 | 1.32 | 1.32 | 1.32 | -12.00% | 225,559 |
| Mar 10, 2025 | 1.54 | 1.54 | 1.58 | 1.58 | 1.49 | 1.49 | 1.50 | 1.50 | -3.85% | 391,338 |
| Mar 7, 2025 | 1.53 | 1.53 | 1.59 | 1.59 | 1.52 | 1.52 | 1.56 | 1.56 | 1.96% | 100,400 |
| Mar 6, 2025 | 1.53 | 1.53 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | 88,737 |
| Mar 5, 2025 | 1.54 | 1.54 | 1.64 | 1.64 | 1.54 | 1.54 | 1.56 | 1.56 | -0.64% | 248,200 |
| Mar 4, 2025 | 1.51 | 1.51 | 1.60 | 1.60 | 1.51 | 1.51 | 1.57 | 1.57 | 3.97% | 118,943 |
| Mar 3, 2025 | 1.62 | 1.62 | 1.67 | 1.67 | 1.50 | 1.50 | 1.51 | 1.51 | -7.36% | 155,727 |
| Feb 28, 2025 | 1.59 | 1.59 | 1.63 | 1.63 | 1.57 | 1.57 | 1.63 | 1.63 | 2.52% | 155,600 |
| Feb 27, 2025 | 1.67 | 1.67 | 1.68 | 1.68 | 1.59 | 1.59 | 1.59 | 1.59 | -4.79% | 76,700 |
| Feb 26, 2025 | 1.72 | 1.72 | 1.74 | 1.74 | 1.65 | 1.65 | 1.67 | 1.67 | -2.34% | 94,301 |
| Feb 25, 2025 | 1.73 | 1.73 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | 1.71 | -2.29% | 143,231 |
| Feb 24, 2025 | 1.71 | 1.71 | 1.79 | 1.79 | 1.69 | 1.69 | 1.75 | 1.75 | 2.94% | 112,400 |
| Feb 21, 2025 | 1.78 | 1.78 | 1.81 | 1.81 | 1.70 | 1.70 | 1.70 | 1.70 | -3.41% | 105,259 |
| Feb 20, 2025 | 1.72 | 1.72 | 1.77 | 1.77 | 1.71 | 1.71 | 1.76 | 1.76 | 1.15% | 77,600 |
| Feb 19, 2025 | 1.79 | 1.79 | 1.89 | 1.89 | 1.72 | 1.72 | 1.74 | 1.74 | -2.79% | 149,812 |
| Feb 18, 2025 | 1.79 | 1.79 | 1.90 | 1.90 | 1.77 | 1.77 | 1.79 | 1.79 | 0.56% | 112,000 |
| Feb 14, 2025 | 1.82 | 1.82 | 1.85 | 1.85 | 1.75 | 1.75 | 1.78 | 1.78 | -1.66% | 74,900 |
| Feb 13, 2025 | 1.69 | 1.69 | 1.81 | 1.81 | 1.69 | 1.69 | 1.81 | 1.81 | 5.85% | 141,124 |
| Feb 12, 2025 | 1.73 | 1.73 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | 112,600 |
| Feb 11, 2025 | 1.72 | 1.72 | 1.78 | 1.78 | 1.72 | 1.72 | 1.73 | 1.73 | -1.70% | 102,900 |
| Feb 10, 2025 | 1.74 | 1.74 | 1.80 | 1.80 | 1.74 | 1.74 | 1.76 | 1.76 | 1.73% | 93,531 |
| Feb 7, 2025 | 1.80 | 1.80 | 1.81 | 1.81 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | 118,400 |
| Feb 6, 2025 | 1.75 | 1.75 | 1.79 | 1.79 | 1.74 | 1.74 | 1.77 | 1.77 | 0.00% | 108,944 |
| Feb 5, 2025 | 1.74 | 1.74 | 1.78 | 1.78 | 1.61 | 1.61 | 1.77 | 1.77 | 2.31% | 75,500 |
| Feb 4, 2025 | 1.65 | 1.65 | 1.74 | 1.74 | 1.65 | 1.65 | 1.73 | 1.73 | 4.85% | 113,911 |
| Feb 3, 2025 | 1.70 | 1.70 | 1.75 | 1.75 | 1.64 | 1.64 | 1.65 | 1.65 | -5.71% | 186,200 |
| Jan 31, 2025 | 1.83 | 1.83 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | 1.75 | -5.91% | 120,100 |
| Jan 30, 2025 | 1.89 | 1.89 | 1.90 | 1.90 | 1.84 | 1.84 | 1.86 | 1.86 | 0.00% | 92,028 |