PLAYSTUDIOS Inc - MYPSW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	0.01	0.02	0.02	0.02	0.01	133,700
July 22, 2025	0.01	0.01	0.01	0.01	0.01	51,117
July 21, 2025	0.01	0.01	0.01	0.01	0.01	10,906
July 18, 2025	0.01	0.02	0.02	0.02	0.01	16,500
July 17, 2025	0.01	0.01	0.01	0.01	0.01	0
July 16, 2025	0.01	0.01	0.01	0.01	0.01	50
July 15, 2025	0.02	0.01	0.01	0.02	0.01	42,500
July 14, 2025	0.02	0.02	0.02	0.02	0.01	61,702
July 11, 2025	0.02	0.01	0.01	0.02	0.01	5,911
July 10, 2025	0.01	0.01	0.01	0.02	0.01	42,100
July 09, 2025	0.02	0.01	0.01	0.02	0.01	35,100
July 08, 2025	0.02	0.02	0.02	0.02	0.02	0
July 07, 2025	0.02	0.02	0.02	0.02	0.01	14,206
July 03, 2025	0.02	0.01	0.01	0.02	0.01	17,300

PLAYSTUDIOS Inc (MYPSW) NASDAQ