Skip to main content
PLAYSTUDIOS, Inc. (MYPS)
NASDAQ: MYPS · Real-Time Price · USD
0.651
+0.007 (1.09%)
At close: Dec 5, 2025, 4:00 PM EST
0.650
-0.001 (-0.15%)
After-hours: Dec 5, 2025, 5:01 PM EST

PLAYSTUDIOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20250.950.960.930.950.950.80%106,539
Oct 10, 20250.940.960.920.950.95-0.97%283,809
Oct 9, 20250.950.980.950.950.95-0.15%123,263
Oct 8, 20250.940.990.940.960.961.59%155,255
Oct 7, 20250.930.960.930.940.940.01%297,298
Oct 6, 20250.930.990.930.940.94-0.99%252,971
Oct 3, 20250.940.970.930.950.950.76%175,742
Oct 2, 20250.940.960.920.940.94-0.77%151,313
Oct 1, 20250.951.000.950.950.95-1.30%203,937
Sep 30, 20250.971.010.950.960.96-0.34%176,516
Sep 29, 20250.950.980.950.970.97-0.21%164,817
Sep 26, 20250.950.990.950.970.971.02%150,609
Sep 25, 20250.970.990.960.960.96-1.86%160,853
Sep 24, 20251.051.070.970.980.98-7.90%197,993
Sep 23, 20251.011.081.001.061.063.92%328,572
Sep 22, 20250.971.020.971.021.022.54%276,228
Sep 19, 20250.991.010.950.990.990.53%849,472
Sep 18, 20250.950.990.930.990.993.92%250,350
Sep 17, 20250.950.960.940.950.95-0.62%392,505
Sep 16, 20250.950.970.950.960.96-0.09%298,273
Sep 15, 20250.960.970.940.960.96-0.62%153,065
Sep 12, 20250.950.970.950.970.970.91%303,949
Sep 11, 20250.950.960.940.960.960.15%273,357
Sep 10, 20250.960.960.950.950.95-0.26%201,720
Sep 9, 20250.960.960.950.960.96-1.18%159,585
Sep 8, 20250.970.980.950.970.97-0.10%204,395
Sep 5, 20250.970.980.950.970.970.42%189,411
Sep 4, 20250.940.970.940.970.972.45%150,270
Sep 3, 20250.950.980.940.940.94-1.99%290,426
Sep 2, 20250.950.970.950.960.96-0.51%111,031
Aug 29, 20250.970.990.960.970.971.45%195,992
Aug 28, 20251.021.020.950.950.95-5.19%248,806
Aug 27, 20251.021.061.001.011.01-2.43%143,274
Aug 26, 20251.021.051.011.031.030.98%148,925
Aug 25, 20251.001.030.981.021.022.60%196,227
Aug 22, 20250.951.000.950.990.995.73%369,912
Aug 21, 20250.940.960.940.940.94-0.96%156,551
Aug 20, 20250.950.970.930.950.95-0.88%181,933
Aug 19, 20250.910.960.900.960.964.29%268,671
Aug 18, 20251.011.030.910.920.92-9.96%675,998
Aug 15, 20251.051.051.011.021.02-1.92%116,919
Aug 14, 20251.031.041.031.041.04-0.95%130,908
Aug 13, 20251.051.071.031.051.050.96%265,241
Aug 12, 20251.041.061.021.041.040.97%172,692
Aug 11, 20251.051.061.001.031.03-1.90%750,989
Aug 8, 20251.091.101.051.051.05-1.87%84,430
Aug 7, 20251.091.131.061.071.07-1.83%194,450
Aug 6, 20251.081.131.051.091.090.93%198,719
Aug 5, 20251.081.101.051.081.08-1.82%361,814
Aug 4, 20251.111.131.091.101.100.92%320,683
Aug 1, 20251.151.191.081.091.09-5.22%296,487
Jul 31, 20251.161.241.151.151.15-0.86%265,041
Jul 30, 20251.191.211.151.161.16-2.52%163,133
Jul 29, 20251.231.251.181.191.19-2.46%133,331
Jul 28, 20251.221.251.211.221.22-122,679
Jul 25, 20251.251.251.181.221.22-2.40%170,317
Jul 24, 20251.281.291.231.251.25-2.34%145,669
Jul 23, 20251.271.291.201.281.282.40%234,016
Jul 22, 20251.221.311.221.251.251.63%614,015
Jul 21, 20251.171.261.171.231.235.13%386,658
Jul 18, 20251.211.211.171.171.17-1.68%193,267
Jul 17, 20251.211.241.171.191.19-1.65%235,000