PLAYSTUDIOS Inc - MYPSW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	0.01	0.02	0.02	0.02	0.01	13,949
October 15, 2025	0.01	0.01	0.01	0.01	0.01	200
October 14, 2025	0.02	0.02	0.02	0.02	0.02	0
October 13, 2025	0.02	0.02	0.02	0.02	0.01	19,500
October 10, 2025	0.02	0.02	0.02	0.02	0.02	209
October 09, 2025	0.02	0.02	0.02	0.02	0.02	600
October 08, 2025	0.01	0.02	0.02	0.02	0.01	353,569
October 07, 2025	0.01	0.01	0.01	0.01	0.01	620
October 06, 2025	0.01	0.01	0.01	0.01	0.01	709
October 03, 2025	0.02	0.01	0.01	0.02	0.01	7,800
October 02, 2025	0.02	0.01	0.01	0.02	0.01	12,024
October 01, 2025	0.02	0.02	0.02	0.02	0.02	20,779
September 30, 2025	0.01	0.02	0.02	0.02	0.01	20,779
September 29, 2025	0.02	0.01	0.01	0.02	0.01	14,581
September 26, 2025	0.01	0.01	0.01	0.01	0.01	534
September 25, 2025	0.02	0.02	0.02	0.02	0.02	0
September 24, 2025	0.02	0.02	0.02	0.02	0.01	42,600
September 23, 2025	0.01	0.02	0.02	0.02	0.01	42,275
September 22, 2025	0.02	0.02	0.02	0.02	0.02	844
September 19, 2025	0.02	0.01	0.01	0.02	0.01	1,625
September 18, 2025	0.01	0.02	0.02	0.02	0.01	28,512
September 17, 2025	0.01	0.02	0.02	0.02	0.01	12,367
September 16, 2025	0.02	0.02	0.02	0.02	0.02	0
September 15, 2025	0.02	0.02	0.02	0.02	0.02	600
September 12, 2025	0.02	0.02	0.02	0.02	0.02	0
September 11, 2025	0.01	0.02	0.02	0.02	0.01	40,302
September 10, 2025	0.02	0.02	0.02	0.02	0.02	33
September 09, 2025	0.02	0.02	0.02	0.02	0.02	0
September 08, 2025	0.02	0.02	0.02	0.02	0.02	72
September 05, 2025	0.02	0.02	0.02	0.02	0.02	0
September 04, 2025	0.02	0.02	0.02	0.02	0.02	78,900
September 03, 2025	0.02	0.02	0.02	0.02	0.02	1,533
September 02, 2025	0.02	0.02	0.02	0.02	0.02	2,785
August 29, 2025	0.02	0.02	0.02	0.02	0.02	503
August 28, 2025	0.02	0.02	0.02	0.02	0.01	316,748
August 27, 2025	0.02	0.02	0.02	0.02	0.02	4,000
August 26, 2025	0.01	0.01	0.01	0.01	0.01	52
August 25, 2025	0.01	0.01	0.01	0.01	0.01	0
August 22, 2025	0.02	0.01	0.01	0.02	0.01	31,300
August 21, 2025	0.02	0.01	0.01	0.02	0.01	1,300
August 20, 2025	0.01	0.02	0.02	0.02	0.01	1,100
August 19, 2025	0.02	0.01	0.01	0.02	0.01	83,771
August 18, 2025	0.01	0.02	0.02	0.02	0.01	32,200
August 15, 2025	0.02	0.02	0.02	0.02	0.02	6,012
August 14, 2025	0.02	0.02	0.02	0.02	0.02	50,214
August 13, 2025	0.01	0.02	0.02	0.02	0.01	116,264
August 12, 2025	0.01	0.01	0.01	0.01	0.01	2,300
August 11, 2025	0.01	0.01	0.01	0.02	0.01	62,782
August 08, 2025	0.02	0.02	0.02	0.02	0.01	9,704
August 07, 2025	0.01	0.02	0.02	0.02	0.01	63,259
August 06, 2025	0.01	0.02	0.02	0.02	0.01	3,800
August 05, 2025	0.02	0.02	0.02	0.02	0.01	166,220
August 04, 2025	0.02	0.02	0.02	0.02	0.02	13,333
August 01, 2025	0.01	0.01	0.01	0.01	0.01	500
July 31, 2025	0.02	0.02	0.02	0.02	0.02	2
July 30, 2025	0.02	0.02	0.02	0.02	0.02	919
July 29, 2025	0.02	0.02	0.02	0.02	0.02	20,244
July 28, 2025	0.02	0.02	0.02	0.02	0.02	9,432
July 25, 2025	0.01	0.02	0.02	0.02	0.01	20,244
July 24, 2025	0.02	0.02	0.02	0.02	0.02	220

PLAYSTUDIOS Inc (MYPSW) NASDAQ