Skip to main content
PLAYSTUDIOS, Inc. (MYPS)
NASDAQ: MYPS · Real-Time Price · USD
0.477
-0.027 (-5.30%)
Mar 9, 2026, 3:01 PM EDT - Market open

PLAYSTUDIOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.490.510.470.48--4.98%161,235
Mar 6, 20260.500.530.490.500.50-1.06%391,048
Mar 5, 20260.530.530.500.510.51-1.79%392,706
Mar 4, 20260.510.520.500.520.521.93%176,651
Mar 3, 20260.500.520.480.510.511.94%325,894
Mar 2, 20260.510.520.490.500.50-2.31%111,410
Feb 27, 20260.500.530.490.510.510.27%299,808
Feb 26, 20260.520.520.490.510.51-0.78%115,050
Feb 25, 20260.480.520.470.510.519.38%350,663
Feb 24, 20260.470.480.460.470.470.88%135,904
Feb 23, 20260.460.480.450.470.47-2.33%562,763
Feb 20, 20260.490.490.470.480.48-3.39%292,850
Feb 19, 20260.490.490.480.490.49-0.22%89,500
Feb 18, 20260.490.500.480.490.491.46%121,905
Feb 17, 20260.470.500.460.490.494.33%493,612
Feb 13, 20260.430.480.430.470.477.14%303,406
Feb 12, 20260.490.490.430.440.44-9.16%633,691
Feb 11, 20260.520.520.470.480.48-5.11%392,249
Feb 10, 20260.500.520.500.510.510.86%167,683
Feb 9, 20260.570.580.500.500.50-11.61%1,036,742
Feb 6, 20260.580.580.560.570.571.80%236,449
Feb 5, 20260.600.600.540.560.56-7.12%334,755
Feb 4, 20260.600.620.580.600.600.72%233,648
Feb 3, 20260.590.600.560.600.600.86%525,457
Feb 2, 20260.620.630.580.590.59-7.00%305,134
Jan 30, 20260.610.650.590.630.635.19%503,037
Jan 29, 20260.580.610.580.600.604.23%209,002
Jan 28, 20260.650.650.580.580.58-10.97%285,455
Jan 27, 20260.620.650.620.650.653.47%275,518
Jan 26, 20260.610.640.610.630.631.18%248,869
Jan 23, 20260.630.640.620.620.62-4.21%195,917
Jan 22, 20260.620.650.620.650.652.97%209,609
Jan 21, 20260.620.640.610.630.633.42%270,933
Jan 20, 20260.610.630.610.610.61-1.84%241,528
Jan 16, 20260.630.650.620.620.62-3.32%302,409
Jan 15, 20260.610.640.610.640.643.14%370,124
Jan 14, 20260.600.620.590.620.623.65%367,902
Jan 13, 20260.600.630.600.600.60-4.18%190,114
Jan 12, 20260.620.630.610.630.630.63%70,876
Jan 9, 20260.630.630.610.620.62-208,324
Jan 8, 20260.630.640.610.620.62-1.69%287,658
Jan 7, 20260.640.650.630.630.63-1.71%117,031
Jan 6, 20260.640.660.630.640.64-2.04%163,568
Jan 5, 20260.650.660.640.660.660.08%277,272
Jan 2, 20260.650.670.650.660.660.83%181,883
Dec 31, 20250.640.660.640.650.65-0.53%200,625
Dec 30, 20250.650.660.650.660.66-0.08%232,768
Dec 29, 20250.680.680.650.660.66-3.09%223,302
Dec 26, 20250.680.700.670.680.68-0.22%145,380
Dec 24, 20250.640.680.640.680.685.15%127,950
Dec 23, 20250.620.650.620.640.642.74%155,326
Dec 22, 20250.660.670.620.630.63-4.66%204,142
Dec 19, 20250.700.720.640.660.66-5.94%446,978
Dec 18, 20250.680.700.660.700.704.85%208,871
Dec 17, 20250.650.670.640.670.671.94%143,807
Dec 16, 20250.660.670.650.650.65-1.68%152,928
Dec 15, 20250.680.710.660.670.67-5.73%206,324
Dec 12, 20250.710.710.680.710.71-0.56%139,787
Dec 11, 20250.670.710.660.710.717.05%190,869
Dec 10, 20250.650.680.650.660.661.10%243,076
Dec 9, 20250.630.670.630.660.661.03%158,471
Dec 8, 20250.660.670.630.650.65-0.26%80,016
Dec 5, 20250.640.670.640.650.651.09%131,499
Dec 4, 20250.670.670.630.640.64-2.97%336,450
Dec 3, 20250.640.670.640.660.664.24%217,298
Dec 2, 20250.640.650.620.640.640.31%241,160
Dec 1, 20250.650.660.640.640.64-1.07%263,599
Nov 28, 20250.650.660.630.640.64-1.49%212,075
Nov 26, 20250.640.660.630.650.650.28%483,111
Nov 25, 20250.590.650.590.650.6510.00%356,072
Nov 24, 20250.590.620.590.590.59-3.34%561,846
Nov 21, 20250.580.630.570.610.615.29%430,944
Nov 20, 20250.630.640.580.580.58-7.12%490,922
Nov 19, 20250.680.680.630.630.63-6.97%404,900
Nov 18, 20250.680.680.660.670.67-2.04%264,740
Nov 17, 20250.670.700.660.690.691.57%247,967
Nov 14, 20250.710.740.670.680.68-5.54%361,972
Nov 13, 20250.730.740.700.710.71-2.62%173,334
Nov 12, 20250.700.750.700.730.732.99%270,225
Nov 11, 20250.790.790.710.710.71-11.33%396,049
Nov 10, 20250.810.820.780.800.800.49%221,693
Nov 7, 20250.770.810.740.800.805.61%248,222
Nov 6, 20250.850.880.750.760.76-11.00%530,864
Nov 5, 20250.840.870.840.850.853.36%155,592
Nov 4, 20250.820.820.790.820.82-9.78%590,821
Nov 3, 20250.900.920.890.910.91-1.88%395,454
Oct 31, 20250.940.940.910.930.93-1.06%190,742
Oct 30, 20250.940.950.920.940.940.52%238,779
Oct 29, 20250.940.950.940.940.94-1.57%169,061
Oct 28, 20250.950.950.940.950.950.15%181,830
Oct 27, 20250.950.970.940.950.95-0.15%139,401
Oct 24, 20250.950.960.940.950.950.26%146,027
Oct 23, 20250.960.970.940.950.95-2.04%238,724
Oct 22, 20250.950.990.940.970.972.85%190,932
Oct 21, 20250.930.980.930.940.94-1.87%254,845
Oct 20, 20250.940.980.940.960.960.87%140,575
Oct 17, 20250.930.960.930.950.950.95%252,588
Oct 16, 20250.950.960.930.940.94-0.94%154,605
Oct 15, 20250.960.980.940.950.95-0.55%106,405
Oct 14, 20250.950.960.930.960.960.28%131,141