PLAYSTUDIOS, Inc. (MYPS) NASDAQ

Currency In USD

MYPS Historical Return

If you invested $1000 in PLAYSTUDIOS, Inc. (MYPS) since IPO date, it would be worth $51.41 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $108.66, while $1000 invested 1 year ago would be worth $530.07. This corresponds to total returns of -94.86%, -89.13%, -46.99%, respectively, with annualized returns of -40.74%, -35.85%, -46.99%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MYPS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	0.5	0.53	0.53	0.54	0.49	304,687
August 20, 2026	0.51	0.52	0.52	0.53	0.51	340,396
August 19, 2026	0.52	0.52	0.52	0.53	0.52	0
August 18, 2026	0.52	0.51	0.51	0.53	0.51	0
August 17, 2026	0.51	0.52	0.52	0.57	0.51	369,879
August 14, 2026	0.54	0.53	0.53	0.55	0.52	651,277
August 13, 2026	0.57	0.55	0.55	0.59	0.55	0
August 12, 2026	0.61	0.56	0.56	0.61	0.56	0
August 11, 2026	0.66	0.63	0.63	0.66	0.6	0
August 10, 2026	0.71	0.67	0.67	0.72	0.66	155,685
August 07, 2026	0.73	0.7	0.7	0.74	0.7	0
August 06, 2026	0.72	0.72	0.72	0.74	0.7	123,228
August 05, 2026	0.7	0.74	0.74	0.76	0.7	192,303
August 04, 2026	0.65	0.7	0.7	0.72	0.65	260,353
August 03, 2026	0.63	0.65	0.65	0.67	0.63	171,186
July 31, 2026	0.59	0.61	0.61	0.63	0.57	259,652
July 30, 2026	0.59	0.59	0.59	0.61	0.56	207,951
July 29, 2026	0.56	0.59	0.59	0.62	0.56	258,916
July 28, 2026	0.6	0.6	0.6	0.62	0.58	225,883
July 27, 2026	0.61	0.61	0.61	0.67	0.61	181,020
July 23, 2026	0.67	0.66	0.66	0.73	0.63	231,962
July 22, 2026	0.77	0.68	0.68	0.79	0.68	312,181
July 21, 2026	0.8	0.76	0.76	0.85	0.76	264,802
July 20, 2026	0.82	0.82	0.82	0.85	0.78	435,496
July 17, 2026	0.81	0.83	0.83	0.85	0.79	533,309
July 16, 2026	0.78	0.81	0.81	0.83	0.78	663,194
July 15, 2026	0.79	0.78	0.78	0.8	0.77	670,046
July 14, 2026	0.76	0.73	0.73	0.81	0.73	882,206
July 13, 2026	0.75	0.76	0.76	0.81	0.73	771,490
July 10, 2026	0.71	0.75	0.75	0.76	0.71	825,738
July 09, 2026	0.68	0.71	0.71	0.73	0.65	880,325
July 08, 2026	0.67	0.68	0.68	0.7	0.66	1.19M
July 07, 2026	0.67	0.66	0.66	0.7	0.66	1.04M
July 06, 2026	0.6	0.67	0.67	0.68	0.6	749,696
July 02, 2026	0.53	0.63	0.63	0.64	0.53	1.93M
July 01, 2026	0.5	0.52	0.52	0.55	0.49	1.17M
June 30, 2026	0.48	0.5	0.5	0.52	0.47	769,359
June 29, 2026	0.48	0.49	0.49	0.5	0.44	1.16M
June 26, 2026	0.44	0.46	0.46	0.51	0.44	9.65M
June 25, 2026	0.52	0.44	0.44	0.52	0.44	1.33M
June 24, 2026	0.52	0.5	0.5	0.54	0.49	918,241
June 23, 2026	0.49	0.52	0.52	0.53	0.49	1.09M
June 22, 2026	0.52	0.51	0.51	0.56	0.48	535,311
June 18, 2026	0.56	0.54	0.54	0.59	0.51	1.51M
June 17, 2026	0.52	0.55	0.55	0.56	0.5	287,590
June 16, 2026	0.52	0.53	0.53	0.57	0.5	750,848
June 15, 2026	0.6	0.52	0.52	0.61	0.52	459,033
June 12, 2026	0.6	0.59	0.59	0.67	0.58	576,067
June 11, 2026	0.56	0.59	0.59	0.6	0.54	554,908
June 10, 2026	0.58	0.56	0.56	0.59	0.52	778,013
June 09, 2026	0.6	0.57	0.57	0.64	0.55	685,674
June 08, 2026	0.6	0.59	0.59	0.63	0.58	1.49M
June 05, 2026	0.53	0.61	0.61	0.64	0.53	0
June 04, 2026	0.52	0.52	0.52	0.59	0.51	1.13M
June 03, 2026	0.57	0.51	0.51	0.57	0.51	660,840
June 02, 2026	0.54	0.58	0.58	0.58	0.54	552,876
June 01, 2026	0.55	0.55	0.55	0.61	0.54	1.39M
May 29, 2026	0.49	0.55	0.55	0.57	0.48	1.93M
May 28, 2026	0.47	0.49	0.49	0.54	0.45	1.6M
May 27, 2026	0.45	0.47	0.47	0.5	0.45	587,907