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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	0.96	0.95	0.95	0.96	0.95	212,005
September 09, 2025	0.96	0.96	0.96	0.96	0.95	159,600
September 08, 2025	0.97	0.97	0.97	0.98	0.95	204,400
September 05, 2025	0.97	0.97	0.97	0.98	0.95	189,411
September 04, 2025	0.94	0.97	0.97	0.97	0.94	150,270
September 03, 2025	0.95	0.94	0.94	0.98	0.94	290,426
September 02, 2025	0.95	0.96	0.96	0.97	0.95	111,031
August 29, 2025	0.97	0.97	0.97	0.99	0.96	196,000
August 28, 2025	1.02	0.95	0.95	1.02	0.95	248,806
August 27, 2025	1.02	1	1	1.06	1	143,015
August 26, 2025	1.02	1.03	1.03	1.05	1	148,925
August 25, 2025	1	1.02	1.02	1.02	0.98	196,227
August 22, 2025	0.95	0.99	0.99	1	0.95	369,912
August 21, 2025	0.94	0.94	0.94	0.96	0.94	156,600
August 20, 2025	0.95	0.95	0.95	0.97	0.93	181,933
August 19, 2025	0.91	0.96	0.96	0.96	0.9	268,671
August 18, 2025	1.01	0.92	0.92	1.03	0.91	676,000
August 15, 2025	1.05	1.02	1.02	1.05	1.01	116,919

PLAYSTUDIOS, Inc. (MYPS) NASDAQ