Skip to main content
PLAYSTUDIOS, Inc. (MYPS)
NASDAQ: MYPS · Real-Time Price · USD
0.430
-0.003 (-0.60%)
At close: Apr 28, 2026, 4:00 PM EDT
0.422
-0.008 (-1.77%)
After-hours: Apr 28, 2026, 7:29 PM EDT

PLAYSTUDIOS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.430.440.410.430.43-0.60%312,777
Apr 27, 20260.450.460.420.430.43-1.73%336,703
Apr 24, 20260.440.460.440.440.44-1.39%373,715
Apr 23, 20260.450.450.430.450.45-2.28%365,590
Apr 22, 20260.450.480.450.460.461.99%436,332
Apr 21, 20260.450.480.440.450.451.29%683,539
Apr 20, 20260.430.450.420.440.441.61%317,957
Apr 17, 20260.480.480.430.430.43-7.43%482,712
Apr 16, 20260.460.470.460.470.471.10%116,769
Apr 15, 20260.460.470.440.460.460.17%293,917
Apr 14, 20260.430.480.430.460.467.29%371,734
Apr 13, 20260.440.450.420.430.43-1.75%444,618
Apr 10, 20260.460.460.430.440.44-1.92%865,395
Apr 9, 20260.470.470.440.450.45-5.62%309,648
Apr 8, 20260.460.490.450.480.484.88%402,728
Apr 7, 20260.450.470.440.450.45-0.72%203,605
Apr 6, 20260.480.480.460.460.46-4.90%86,653
Apr 2, 20260.460.480.450.480.482.19%105,534
Apr 1, 20260.480.480.450.470.470.11%234,588
Mar 31, 20260.500.500.460.470.47-6.16%453,729
Mar 30, 20260.450.500.430.500.5011.31%210,877
Mar 27, 20260.420.470.410.450.454.44%646,192
Mar 26, 20260.450.460.430.430.43-5.08%197,056
Mar 25, 20260.490.490.450.450.45-4.33%86,606
Mar 24, 20260.480.490.460.470.47-1.33%275,191
Mar 23, 20260.500.500.470.480.48-0.79%228,473
Mar 20, 20260.470.520.440.480.483.46%1,193,546
Mar 19, 20260.480.490.460.470.47-3.75%297,601
Mar 18, 20260.510.520.470.490.49-6.58%454,562
Mar 17, 20260.480.520.450.520.524.00%494,721
Mar 16, 20260.520.520.500.500.50-1.96%97,065
Mar 13, 20260.520.520.490.510.51-1.33%280,209
Mar 12, 20260.490.540.490.520.523.38%250,893
Mar 11, 20260.490.510.480.500.50-194,760
Mar 10, 20260.480.520.470.500.502.19%388,230
Mar 9, 20260.490.510.470.490.49-2.84%201,598
Mar 6, 20260.500.530.490.500.50-1.06%391,048
Mar 5, 20260.530.530.500.510.51-1.79%392,749
Mar 4, 20260.510.520.500.520.521.93%176,801
Mar 3, 20260.500.520.480.510.511.94%326,481
Mar 2, 20260.510.520.490.500.50-2.31%111,817
Feb 27, 20260.500.530.490.510.510.27%299,818
Feb 26, 20260.520.520.490.510.51-0.78%115,057
Feb 25, 20260.480.520.470.510.519.38%350,888
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%121,944
Feb 17, 20260.470.500.460.490.494.33%495,938
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%394,249
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%236,506
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%305,516
Jan 30, 20260.610.650.590.630.635.19%503,037
Jan 29, 20260.580.610.580.600.604.23%209,030
Jan 28, 20260.650.650.580.580.58-10.97%286,386
Jan 27, 20260.620.650.620.650.653.47%275,593
Jan 26, 20260.610.640.610.630.631.18%248,869
Jan 23, 20260.630.640.620.620.62-4.21%196,203
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%241,615
Jan 16, 20260.630.650.620.620.62-3.32%302,412
Jan 15, 20260.610.640.610.640.643.14%370,124
Jan 14, 20260.600.620.590.620.623.65%367,949
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, 20260.630.630.610.620.62-208,364
Jan 8, 20260.630.640.610.620.62-1.69%287,658
Jan 7, 20260.640.650.630.630.63-1.71%117,051
Jan 6, 20260.640.660.630.640.64-2.04%165,569
Jan 5, 20260.650.660.640.660.660.08%277,316
Jan 2, 20260.650.670.650.660.660.83%182,076
Dec 31, 20250.640.660.640.650.65-0.53%200,635
Dec 30, 20250.650.660.650.660.66-0.08%232,790
Dec 29, 20250.680.680.650.660.66-3.09%223,347
Dec 26, 20250.680.700.670.680.68-0.22%145,380
Dec 24, 20250.640.680.640.680.685.15%127,964
Dec 23, 20250.620.650.620.640.642.74%155,438
Dec 22, 20250.660.670.620.630.63-4.66%204,267
Dec 19, 20250.700.720.640.660.66-5.94%447,671
Dec 18, 20250.680.700.660.700.704.85%208,871
Dec 17, 20250.650.670.640.670.671.94%148,015
Dec 16, 20250.660.670.650.650.65-1.68%152,940
Dec 15, 20250.680.710.660.670.67-5.73%206,399
Dec 12, 20250.710.710.680.710.71-0.56%139,797
Dec 11, 20250.670.710.660.710.717.05%191,369
Dec 10, 20250.650.680.650.660.661.10%243,076
Dec 9, 20250.630.670.630.660.661.03%159,473
Dec 8, 20250.660.670.630.650.65-0.26%80,019
Dec 5, 20250.640.670.640.650.651.09%131,563
Dec 4, 20250.670.670.630.640.64-2.97%340,463
Dec 3, 20250.640.670.640.660.664.24%217,298