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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

PLAYSTUDIOS, Inc. (MYPS) NASDAQ