PLAYSTUDIOS Inc - MYPSW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.02	0.01	0.01	0.02	0.01	39,732
December 02, 2025	0.01	0.01	0.01	0.01	0.01	38,800
December 01, 2025	0.01	0.01	0.01	0.02	0.01	23,000
November 28, 2025	0.02	0.02	0.02	0.02	0.02	0
November 26, 2025	0.02	0.02	0.02	0.02	0.02	0
November 25, 2025	0.02	0.02	0.02	0.02	0.02	0
November 24, 2025	0.02	0.02	0.02	0.02	0.02	22,800
November 21, 2025	0.01	0.01	0.01	0.01	0.01	10,800
November 20, 2025	0.02	0.01	0.01	0.02	0.01	79,911
November 19, 2025	0.02	0.02	0.02	0.02	0.02	200
November 18, 2025	0.02	0.02	0.02	0.02	0.02	3,900
November 17, 2025	0.02	0.02	0.02	0.02	0.02	67,915
November 14, 2025	0.02	0.02	0.02	0.02	0.02	1,814
November 13, 2025	0.02	0.02	0.02	0.02	0.02	333
November 12, 2025	0.02	0.02	0.02	0.02	0.02	2,000
November 11, 2025	0.02	0.02	0.02	0.02	0.02	0
November 10, 2025	0.02	0.02	0.02	0.02	0.02	1,100
November 07, 2025	0.02	0.02	0.02	0.02	0.02	49,505
November 06, 2025	0.02	0.02	0.02	0.02	0.02	0
November 05, 2025	0.02	0.02	0.02	0.02	0.02	0
November 04, 2025	0.02	0.02	0.02	0.02	0.02	0
November 03, 2025	0.02	0.02	0.02	0.02	0.02	0
October 31, 2025	0.02	0.02	0.02	0.02	0.02	0
October 30, 2025	0.02	0.02	0.02	0.02	0.02	0
October 29, 2025	0.02	0.02	0.02	0.02	0.02	600
October 28, 2025	0.02	0.02	0.02	0.02	0.02	0
October 27, 2025	0.02	0.02	0.02	0.02	0.02	0
October 24, 2025	0.01	0.01	0.01	0.02	0.01	1,800
October 23, 2025	0.02	0.02	0.02	0.02	0.02	0
October 22, 2025	0.01	0.02	0.02	0.02	0.01	3,000
October 21, 2025	0.02	0.02	0.02	0.02	0.01	54,819
October 20, 2025	0.02	0.01	0.01	0.02	0.01	400
October 17, 2025	0.02	0.02	0.02	0.02	0.02	0
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

PLAYSTUDIOS Inc (MYPSW) NASDAQ