PLAYSTUDIOS Inc - MYPSW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	0.02	0.02	0.02	0.02	0.02	13,801
July 01, 2025	0.01	0.01	0.01	0.02	0.01	25,515
June 30, 2025	0.01	0.01	0.01	0.01	0.01	102,728
June 27, 2025	0.01	0.01	0.01	0.01	0.01	58,060
June 26, 2025	0.01	0.01	0.01	0.01	0.01	1,099
June 25, 2025	0.01	0.01	0.01	0.01	0.01	30,400
June 24, 2025	0.01	0.01	0.01	0.01	0.01	37,749
June 23, 2025	0.02	0.02	0.02	0.02	0.02	0
June 20, 2025	0.02	0.02	0.02	0.02	0.02	0
June 18, 2025	0.02	0.02	0.02	0.02	0.02	0
June 17, 2025	0.02	0.02	0.02	0.02	0.01	18,900
June 16, 2025	0.02	0.01	0.01	0.02	0.01	7,371
June 13, 2025	0.02	0.02	0.02	0.02	0.02	700
June 12, 2025	0.01	0.02	0.02	0.02	0.01	450
June 11, 2025	0.02	0.02	0.02	0.02	0.01	57,249

PLAYSTUDIOS Inc (MYPSW) NASDAQ