PLAYSTUDIOS, Inc. (MYPS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MYPS Historical Return
If you invested $1000 in PLAYSTUDIOS, Inc. (MYPS) since IPO date, it would be worth $460.49 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,067.87, while $1000 invested 1 year ago would be worth $5,006.36. This corresponds to total returns of -53.95%, 6.79%, 400.64%, respectively, with annualized returns of -12.55%, 1.32%, 400.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MYPS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4.75 | 4.72 | 4.72 | 4.75 | 4.37 | 97,929 |
| September 30, 2026 | 4.67 | 4.75 | 4.75 | 4.85 | 4.6 | 55,817 |
| September 29, 2026 | 4.5 | 4.59 | 4.59 | 4.7 | 4.5 | 32,255 |
| September 28, 2026 | 4.7 | 4.6 | 4.6 | 4.76 | 4.57 | 28,941 |
| September 25, 2026 | 4.33 | 4.76 | 4.76 | 5.1 | 4.33 | 100,290 |
| September 24, 2026 | 4.37 | 4.46 | 4.46 | 4.49 | 4.3 | 55,480 |
| September 23, 2026 | 4.5 | 4.4 | 4.4 | 4.72 | 4.4 | 53,929 |
| September 22, 2026 | 4.5 | 4.61 | 4.61 | 4.63 | 4.47 | 40,490 |
| September 21, 2026 | 4.75 | 4.59 | 4.59 | 4.77 | 4.52 | 18,429 |
| September 18, 2026 | 4.64 | 4.72 | 4.72 | 4.86 | 4.57 | 47,070 |
| September 17, 2026 | 5 | 4.85 | 4.85 | 5.07 | 4.8 | 33,680 |
| September 16, 2026 | 4.87 | 5 | 5 | 5.05 | 4.87 | 39,870 |
| September 15, 2026 | 4.88 | 4.92 | 4.92 | 5 | 4.82 | 25,201 |
| September 14, 2026 | 4.91 | 4.98 | 4.98 | 5.05 | 4.83 | 17,666 |
| September 11, 2026 | 4.81 | 4.91 | 4.91 | 4.99 | 4.8 | 31,120 |
| September 10, 2026 | 4.8 | 4.89 | 4.89 | 4.98 | 4.8 | 21,517 |
| September 09, 2026 | 4.9 | 4.85 | 4.85 | 4.99 | 4.8 | 17,472 |
| September 08, 2026 | 5.2 | 4.9 | 4.9 | 5.2 | 4.9 | 15,912 |
| September 04, 2026 | 5.12 | 5.2 | 5.2 | 5.2 | 5.06 | 12,253 |
| September 03, 2026 | 5.14 | 5.14 | 5.14 | 5.27 | 5.11 | 24,101 |
| September 02, 2026 | 5.02 | 5.14 | 5.14 | 5.2 | 4.97 | 17,824 |
| September 01, 2026 | 5.01 | 5.12 | 5.12 | 5.18 | 4.81 | 24,890 |
| August 31, 2026 | 5.09 | 5.15 | 5.15 | 5.2 | 4.97 | 41,411 |
| August 28, 2026 | 5.01 | 5 | 5 | 5.09 | 4.92 | 27,373 |
| August 27, 2026 | 4.95 | 5.02 | 5.02 | 5.24 | 4.93 | 31,783 |
| August 26, 2026 | 5.1 | 4.98 | 4.98 | 5.47 | 4.91 | 32,533 |
| August 25, 2026 | 5.03 | 5.07 | 5.07 | 5.22 | 4.9 | 35,534 |
| August 24, 2026 | 5.2 | 5.02 | 5.02 | 5.35 | 5 | 31,084 |
| August 21, 2026 | 5.03 | 5.27 | 5.27 | 5.43 | 4.92 | 30,470 |
| August 20, 2026 | 5.05 | 5.19 | 5.19 | 5.34 | 5.05 | 34,040 |
| August 19, 2026 | 5.2 | 5.21 | 5.21 | 5.3 | 5.05 | 32,840 |
| August 18, 2026 | 5.15 | 5.1 | 5.1 | 5.3 | 5.05 | 32,451 |
| August 17, 2026 | 5.05 | 5.16 | 5.16 | 5.7 | 5.05 | 36,990 |
| August 14, 2026 | 5.36 | 5.26 | 5.26 | 5.53 | 5.2 | 65,188 |
| August 13, 2026 | 5.67 | 5.52 | 5.52 | 5.85 | 5.44 | 39,890 |
| August 12, 2026 | 6.07 | 5.6 | 5.6 | 6.1 | 5.6 | 14,541 |
| August 11, 2026 | 6.62 | 6.3 | 6.3 | 7.1 | 6.03 | 60,145 |
| August 10, 2026 | 7.09 | 6.7 | 6.7 | 7.16 | 6.6 | 15,570 |
| August 07, 2026 | 7.23 | 7 | 7 | 7.35 | 7 | 20,186 |
| August 06, 2026 | 7.19 | 7.23 | 7.23 | 7.36 | 6.95 | 12,336 |
| August 05, 2026 | 7 | 7.39 | 7.39 | 7.59 | 7 | 19,230 |
| August 04, 2026 | 6.51 | 7 | 7 | 7.19 | 6.51 | 26,040 |
| August 03, 2026 | 6.27 | 6.5 | 6.5 | 6.67 | 6.27 | 17,120 |
| July 31, 2026 | 5.93 | 6.05 | 6.05 | 6.3 | 5.7 | 25,970 |
| July 30, 2026 | 5.85 | 5.93 | 5.93 | 6.07 | 5.57 | 20,800 |
| July 29, 2026 | 5.62 | 5.92 | 5.92 | 6.2 | 5.62 | 25,922 |
| July 28, 2026 | 6 | 5.98 | 5.98 | 6.19 | 5.77 | 22,590 |
| July 27, 2026 | 6.11 | 6.09 | 6.09 | 6.73 | 6.05 | 18,159 |
| July 24, 2026 | 6.6 | 6.16 | 6.16 | 6.77 | 6.1 | 32,183 |
| July 23, 2026 | 6.72 | 6.59 | 6.59 | 7.3 | 6.32 | 23,200 |
| July 22, 2026 | 7.73 | 6.81 | 6.81 | 7.92 | 6.77 | 31,270 |
| July 21, 2026 | 8.09 | 7.62 | 7.62 | 8.5 | 7.62 | 26,626 |
| July 20, 2026 | 8.24 | 8.17 | 8.17 | 8.51 | 7.82 | 43,550 |
| July 17, 2026 | 8.1 | 8.26 | 8.26 | 8.49 | 7.9 | 53,341 |
| July 16, 2026 | 7.8 | 8.09 | 8.09 | 8.32 | 7.75 | 66,333 |
| July 15, 2026 | 7.48 | 7.8 | 7.8 | 8.05 | 7.4 | 67,030 |
| July 14, 2026 | 7.62 | 7.31 | 7.31 | 8.1 | 7.29 | 88,221 |
| July 13, 2026 | 7.5 | 7.63 | 7.63 | 8.06 | 7.33 | 77,172 |
| July 10, 2026 | 7.13 | 7.54 | 7.54 | 7.64 | 7.08 | 82,740 |
| July 09, 2026 | 6.76 | 7.08 | 7.08 | 7.33 | 6.51 | 88,035 |
AD
