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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.58	0.61	0.61	0.63	0.57	431,119
November 20, 2025	0.63	0.58	0.58	0.64	0.58	490,923
November 19, 2025	0.68	0.63	0.63	0.68	0.63	404,900
November 18, 2025	0.68	0.67	0.67	0.68	0.66	264,740
November 17, 2025	0.67	0.69	0.69	0.7	0.66	248,000
November 14, 2025	0.71	0.68	0.68	0.74	0.67	361,972
November 13, 2025	0.73	0.71	0.71	0.74	0.7	173,334
November 12, 2025	0.7	0.73	0.73	0.75	0.7	270,225
November 11, 2025	0.79	0.71	0.71	0.79	0.71	396,049
November 10, 2025	0.81	0.8	0.8	0.82	0.78	221,700
November 07, 2025	0.77	0.8	0.8	0.81	0.74	248,222
November 06, 2025	0.85	0.76	0.76	0.88	0.75	530,864
November 05, 2025	0.84	0.85	0.85	0.87	0.84	155,600
November 04, 2025	0.82	0.82	0.82	0.82	0.79	590,821
November 03, 2025	0.9	0.91	0.91	0.92	0.89	395,454
October 31, 2025	0.94	0.93	0.93	0.94	0.91	190,742
October 30, 2025	0.94	0.94	0.94	0.95	0.92	238,779
October 29, 2025	0.94	0.94	0.94	0.95	0.94	168,896
October 28, 2025	0.95	0.95	0.95	0.95	0.94	181,830
October 27, 2025	0.95	0.95	0.95	0.97	0.94	139,401
October 24, 2025	0.95	0.95	0.95	0.96	0.94	146,027
October 23, 2025	0.96	0.95	0.95	0.97	0.94	238,724
October 22, 2025	0.95	0.97	0.97	0.99	0.94	190,932
October 21, 2025	0.93	0.94	0.94	0.98	0.93	254,845
October 20, 2025	0.94	0.96	0.96	0.98	0.94	140,600
October 17, 2025	0.93	0.95	0.95	0.96	0.93	252,588
October 16, 2025	0.95	0.94	0.94	0.96	0.93	146,191
October 15, 2025	0.96	0.95	0.95	0.98	0.94	106,405
October 14, 2025	0.95	0.96	0.96	0.96	0.93	131,141
October 13, 2025	0.95	0.95	0.95	0.96	0.93	106,539
October 10, 2025	0.94	0.95	0.95	0.96	0.92	283,809
October 09, 2025	0.95	0.95	0.95	0.98	0.95	123,263
October 08, 2025	0.94	0.96	0.96	0.99	0.94	155,300
October 07, 2025	0.93	0.94	0.94	0.96	0.93	297,300
October 06, 2025	0.93	0.94	0.94	0.99	0.93	253,000
October 03, 2025	0.94	0.95	0.95	0.97	0.93	175,742
October 02, 2025	0.94	0.94	0.94	0.94	0.92	141,966
October 01, 2025	0.95	0.95	0.95	1	0.95	203,937
September 30, 2025	0.97	0.96	0.96	1.01	0.95	176,516
September 29, 2025	0.95	0.97	0.97	0.98	0.95	164,817
September 26, 2025	0.95	0.97	0.97	0.99	0.95	150,609
September 25, 2025	0.97	0.96	0.96	0.99	0.96	160,853
September 24, 2025	1.05	0.98	0.98	1.07	0.97	198,000
September 23, 2025	1.01	1.06	1.06	1.08	1	328,600
September 22, 2025	0.97	1.02	1.02	1.02	0.97	276,228
September 19, 2025	0.99	0.99	0.99	1.01	0.95	849,472
September 18, 2025	0.95	0.99	0.99	0.99	0.93	250,350
September 17, 2025	0.95	0.95	0.95	0.96	0.94	392,500
September 16, 2025	0.95	0.96	0.96	0.97	0.95	298,300
September 15, 2025	0.96	0.96	0.96	0.97	0.94	153,100
September 12, 2025	0.95	0.97	0.97	0.97	0.95	303,949
September 11, 2025	0.95	0.96	0.96	0.96	0.94	273,357

PLAYSTUDIOS, Inc. (MYPS) NASDAQ