PLAYSTUDIOS Inc. (MYPS)
NASDAQ: MYPS
· Real-Time Price · USD
0.95
0.01 (0.76%)
At close: Oct 03, 2025, 3:59 PM
0.95
0.00%
After-hours: Oct 03, 2025, 04:15 PM EDT
MYPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.94 | 0.96 | 0.93 | 0.95 | 0.95 | 1.06% | 175,717 |
| Oct 2, 2025 | 0.94 | 0.96 | 0.92 | 0.94 | 0.94 | -1.05% | 151,313 |
| Oct 1, 2025 | 0.95 | 1.00 | 0.95 | 0.95 | 0.95 | -1.04% | 203,937 |
| Sep 30, 2025 | 0.96 | 1.01 | 0.95 | 0.96 | 0.96 | -1.03% | 176,516 |
| Sep 29, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 0.00% | 164,817 |
| Sep 26, 2025 | 0.95 | 0.99 | 0.95 | 0.97 | 0.97 | 1.04% | 150,609 |
| Sep 25, 2025 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | -2.04% | 160,853 |
| Sep 24, 2025 | 1.05 | 1.07 | 0.97 | 0.98 | 0.98 | -7.55% | 198,000 |
| Sep 23, 2025 | 1.01 | 1.08 | 1.00 | 1.06 | 1.06 | 3.92% | 328,600 |
| Sep 22, 2025 | 0.97 | 1.02 | 0.96 | 1.02 | 1.02 | 3.03% | 276,228 |
| Sep 19, 2025 | 0.99 | 1.01 | 0.95 | 0.99 | 0.99 | 0.00% | 849,472 |
| Sep 18, 2025 | 0.95 | 0.99 | 0.92 | 0.99 | 0.99 | 4.21% | 250,350 |
| Sep 17, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 392,505 |
| Sep 16, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.00% | 298,300 |
| Sep 15, 2025 | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | 0.00% | 153,100 |
| Sep 12, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.00% | 303,949 |
| Sep 11, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 273,357 |
| Sep 10, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 201,720 |
| Sep 9, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.03% | 159,600 |
| Sep 8, 2025 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 0.00% | 204,400 |
Page 1 of 61