PLAYSTUDIOS, Inc. (MYPS) NASDAQ

0.58

+0.03469998(+6.37%)

Updated at June 02 04:00PM

Currency In USD

MYPS Historical Return

If you invested $1000 in PLAYSTUDIOS, Inc. (MYPS) since IPO date, it would be worth $56.56 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $57.97, while $1000 invested 1 year ago would be worth $371.6. This corresponds to total returns of -94.34%, -94.2%, -62.84%, respectively, with annualized returns of -40.95%, -43.41%, -62.84%.

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
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
May 26, 2026	0.48	0.46	0.46	0.5	0.46	702,379
May 22, 2026	0.44	0.47	0.47	0.5	0.44	0
May 21, 2026	0.46	0.45	0.45	0.48	0.45	932,052
May 20, 2026	0.47	0.47	0.47	0.5	0.47	423,946
May 19, 2026	0.46	0.47	0.47	0.51	0.45	683,922
May 18, 2026	0.5	0.47	0.47	0.54	0.46	1.15M
May 15, 2026	0.44	0.49	0.49	0.5	0.44	989,353
May 14, 2026	0.46	0.43	0.43	0.49	0.43	671,038
May 13, 2026	0.45	0.46	0.46	0.5	0.45	490,418
May 12, 2026	0.46	0.45	0.45	0.54	0.42	400,074
May 11, 2026	0.48	0.51	0.51	0.53	0.45	815,645
May 08, 2026	0.43	0.46	0.46	0.49	0.42	2.64M
May 07, 2026	0.41	0.44	0.44	0.45	0.4	852,992
May 06, 2026	0.42	0.41	0.41	0.43	0.4	226,562
May 05, 2026	0.42	0.41	0.41	0.43	0.41	172,173
May 04, 2026	0.41	0.42	0.42	0.43	0.4	239,111
May 01, 2026	0.42	0.42	0.42	0.42	0.41	308,319
April 30, 2026	0.42	0.42	0.42	0.42	0.4	343,895
April 29, 2026	0.43	0.42	0.42	0.44	0.42	425,844
April 28, 2026	0.43	0.43	0.43	0.43	0.41	312,619
April 27, 2026	0.45	0.43	0.43	0.46	0.42	336,703
April 24, 2026	0.44	0.44	0.44	0.46	0.44	373,620
April 23, 2026	0.45	0.45	0.45	0.45	0.43	365,590
April 22, 2026	0.45	0.46	0.46	0.48	0.45	436,332
April 21, 2026	0.45	0.45	0.45	0.48	0.44	683,538
April 20, 2026	0.43	0.44	0.44	0.45	0.42	317,957
April 17, 2026	0.48	0.43	0.43	0.48	0.43	482,593
April 16, 2026	0.46	0.47	0.47	0.47	0.46	116,750
April 15, 2026	0.46	0.46	0.46	0.47	0.44	293,916
April 14, 2026	0.43	0.46	0.46	0.48	0.43	371,721
April 13, 2026	0.44	0.43	0.43	0.45	0.42	444,617
April 10, 2026	0.46	0.44	0.44	0.46	0.43	865,287
April 09, 2026	0.47	0.45	0.45	0.47	0.44	309,648
April 08, 2026	0.46	0.48	0.48	0.49	0.45	402,644
April 07, 2026	0.45	0.45	0.45	0.47	0.44	203,605
April 06, 2026	0.48	0.46	0.46	0.48	0.46	86,603
April 02, 2026	0.46	0.48	0.48	0.48	0.45	105,434
April 01, 2026	0.48	0.47	0.47	0.48	0.45	234,588
March 31, 2026	0.5	0.47	0.47	0.5	0.46	453,622
March 30, 2026	0.45	0.5	0.5	0.5	0.43	209,849
March 27, 2026	0.42	0.45	0.45	0.47	0.41	638,847
March 26, 2026	0.45	0.43	0.43	0.46	0.43	197,011
March 25, 2026	0.49	0.45	0.45	0.49	0.45	86,203
March 24, 2026	0.48	0.47	0.47	0.49	0.46	275,191
March 23, 2026	0.5	0.48	0.48	0.5	0.47	228,083
March 20, 2026	0.47	0.48	0.48	0.52	0.44	1.11M
March 19, 2026	0.48	0.47	0.47	0.49	0.46	288,409
March 18, 2026	0.51	0.49	0.49	0.52	0.47	454,457
March 17, 2026	0.48	0.52	0.52	0.52	0.45	478,010
March 16, 2026	0.52	0.5	0.5	0.52	0.5	95,853
March 13, 2026	0.52	0.51	0.51	0.52	0.49	251,305
March 12, 2026	0.49	0.52	0.52	0.54	0.49	250,797
March 11, 2026	0.49	0.5	0.5	0.51	0.48	194,750
March 10, 2026	0.48	0.5	0.5	0.52	0.47	387,357
March 09, 2026	0.49	0.49	0.49	0.51	0.47	201,498