If you invested $1000 in PLAYSTUDIOS, Inc. (MYPS) since IPO date, it would be worth $42.05 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $104.36, while $1000 invested 1 year ago would be worth $604.49. This corresponds to total returns of -95.8%, -89.56%, -39.55%, respectively, with annualized returns of -41.59%, -36.35%, -39.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.71 | 4.29 | 4.29 | 4.71 | 4.12 | 69,841 |
| November 10, 2026 | 4.79 | 4.66 | 4.66 | 4.86 | 4.59 | 97,568 |
| November 09, 2026 | 4.72 | 4.72 | 4.72 | 4.81 | 4.68 | 52,563 |
| November 06, 2026 | 4.52 | 4.68 | 4.68 | 4.86 | 4.28 | 69,899 |
| November 05, 2026 | 4.27 | 4.68 | 4.68 | 4.71 | 4.27 | 52,467 |
| November 04, 2026 | 4.6 | 4.47 | 4.47 | 4.72 | 4.47 | 36,895 |
| November 03, 2026 | 4.3 | 4.5 | 4.5 | 4.61 | 4.23 | 163,348 |
| November 02, 2026 | 4.5 | 4.57 | 4.57 | 4.67 | 4.48 | 32,543 |
| October 30, 2026 | 4.6 | 4.52 | 4.52 | 4.64 | 4.42 | 28,730 |
| October 29, 2026 | 4.73 | 4.6 | 4.6 | 4.94 | 4.52 | 68,864 |
| October 28, 2026 | 4.72 | 4.75 | 4.75 | 4.96 | 4.67 | 60,577 |
| October 27, 2026 | 4.44 | 4.68 | 4.68 | 4.82 | 4.36 | 54,423 |
| October 26, 2026 | 3.81 | 4.32 | 4.32 | 4.44 | 3.77 | 314,952 |
| October 23, 2026 | 3.73 | 3.8 | 3.8 | 3.86 | 3.53 | 89,941 |
| October 22, 2026 | 3.59 | 3.78 | 3.78 | 3.81 | 3.59 | 57,923 |
| October 21, 2026 | 3.82 | 3.61 | 3.61 | 3.84 | 3.6 | 54,477 |
| October 20, 2026 | 3.92 | 3.81 | 3.81 | 3.94 | 3.77 | 44,266 |
| October 19, 2026 | 3.96 | 3.87 | 3.87 | 4.04 | 3.8 | 63,416 |
| October 16, 2026 | 4.19 | 3.96 | 3.96 | 4.23 | 3.9 | 50,959 |
| October 15, 2026 | 4.15 | 4.18 | 4.18 | 4.25 | 4.02 | 31,417 |
| October 14, 2026 | 3.89 | 4.05 | 4.05 | 4.19 | 3.83 | 66,760 |
| October 13, 2026 | 4.18 | 3.89 | 3.89 | 4.23 | 3.84 | 75,042 |
| October 12, 2026 | 4.05 | 4.23 | 4.23 | 4.32 | 4.05 | 74,268 |
| October 09, 2026 | 4.46 | 4.11 | 4.11 | 4.46 | 3.96 | 72,565 |
| October 08, 2026 | 4.37 | 4.23 | 4.23 | 4.45 | 4.17 | 53,952 |
| October 07, 2026 | 4.52 | 4.43 | 4.43 | 4.64 | 4.37 | 36,781 |
| October 06, 2026 | 4.75 | 4.58 | 4.58 | 4.85 | 4.5 | 31,621 |
| October 05, 2026 | 5.01 | 4.75 | 4.75 | 5.24 | 4.71 | 40,617 |
| October 02, 2026 | 4.74 | 4.95 | 4.95 | 5.1 | 4.74 | 63,334 |
| 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 |