PLAYSTUDIOS, Inc. - MYPS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.49	0.48	0.48	0.49	0.47	292,900
February 19, 2026	0.49	0.49	0.49	0.49	0.48	89,500
February 18, 2026	0.49	0.49	0.49	0.5	0.48	121,944
February 17, 2026	0.47	0.49	0.49	0.5	0.46	495,938
February 13, 2026	0.43	0.47	0.47	0.48	0.43	303,406
February 12, 2026	0.49	0.44	0.44	0.49	0.43	617,742
February 11, 2026	0.52	0.48	0.48	0.52	0.47	394,249
February 10, 2026	0.5	0.51	0.51	0.52	0.5	167,700
February 09, 2026	0.57	0.5	0.5	0.58	0.5	1.04M
February 06, 2026	0.58	0.57	0.57	0.58	0.56	236,506
February 05, 2026	0.6	0.56	0.56	0.6	0.54	334,800
February 04, 2026	0.6	0.6	0.6	0.62	0.58	233,648
February 03, 2026	0.59	0.6	0.6	0.6	0.56	525,500
February 02, 2026	0.62	0.59	0.59	0.63	0.58	305,516
January 30, 2026	0.61	0.63	0.63	0.65	0.59	503,037
January 29, 2026	0.58	0.6	0.6	0.61	0.58	209,030
January 28, 2026	0.65	0.58	0.58	0.65	0.58	286,400
January 27, 2026	0.62	0.65	0.65	0.65	0.62	275,593
January 26, 2026	0.61	0.63	0.63	0.64	0.61	248,900
January 23, 2026	0.63	0.62	0.62	0.64	0.62	196,203
January 22, 2026	0.62	0.65	0.65	0.65	0.62	209,609
January 21, 2026	0.62	0.63	0.63	0.64	0.61	270,933
January 20, 2026	0.61	0.61	0.61	0.63	0.61	240,916
January 16, 2026	0.63	0.62	0.62	0.65	0.62	302,412
January 15, 2026	0.61	0.64	0.64	0.64	0.61	370,124
January 14, 2026	0.6	0.62	0.62	0.62	0.59	367,949
January 13, 2026	0.6	0.6	0.6	0.63	0.6	182,074
January 12, 2026	0.62	0.63	0.63	0.63	0.61	70,900
January 09, 2026	0.63	0.62	0.62	0.63	0.61	208,323
January 08, 2026	0.63	0.62	0.62	0.64	0.61	287,700
January 07, 2026	0.64	0.63	0.63	0.65	0.63	117,051
January 06, 2026	0.64	0.64	0.64	0.66	0.63	163,566
January 05, 2026	0.65	0.66	0.66	0.66	0.64	277,316
January 02, 2026	0.65	0.66	0.66	0.67	0.65	182,076
December 31, 2025	0.64	0.65	0.65	0.66	0.64	200,635
December 30, 2025	0.65	0.66	0.66	0.66	0.65	232,800
December 29, 2025	0.68	0.66	0.66	0.68	0.65	223,347
December 26, 2025	0.68	0.68	0.68	0.7	0.67	145,400
December 24, 2025	0.64	0.68	0.68	0.68	0.64	128,000
December 23, 2025	0.62	0.64	0.64	0.65	0.62	155,438
December 22, 2025	0.66	0.63	0.63	0.67	0.62	192,941
December 19, 2025	0.7	0.66	0.66	0.72	0.64	447,700
December 18, 2025	0.68	0.7	0.7	0.7	0.66	208,900
December 17, 2025	0.65	0.67	0.67	0.67	0.64	148,015
December 16, 2025	0.66	0.65	0.65	0.67	0.65	152,940
December 15, 2025	0.68	0.67	0.67	0.71	0.66	206,399
December 12, 2025	0.71	0.71	0.71	0.71	0.68	139,787
December 11, 2025	0.67	0.71	0.71	0.71	0.66	152,151
December 10, 2025	0.65	0.66	0.66	0.68	0.65	243,100
December 09, 2025	0.63	0.66	0.66	0.67	0.63	158,471
December 08, 2025	0.66	0.65	0.65	0.67	0.63	80,019
December 05, 2025	0.64	0.65	0.65	0.67	0.64	131,600
December 04, 2025	0.67	0.64	0.64	0.67	0.63	340,443
December 03, 2025	0.64	0.66	0.66	0.67	0.64	217,300
December 02, 2025	0.64	0.64	0.64	0.65	0.62	241,200
December 01, 2025	0.65	0.64	0.64	0.66	0.64	263,600
November 28, 2025	0.65	0.64	0.64	0.66	0.63	212,077
November 26, 2025	0.64	0.65	0.65	0.66	0.63	483,181
November 25, 2025	0.59	0.65	0.65	0.65	0.59	356,531
November 24, 2025	0.59	0.59	0.59	0.62	0.59	562,600

PLAYSTUDIOS, Inc. (MYPS) NASDAQ