PLAYSTUDIOS, Inc. (MYPS)
NASDAQ: MYPS · Real-Time Price · USD
1.300
-0.030 (-2.26%)
Jun 27, 2025, 4:00 PM - Market closed
PLAYSTUDIOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.33 | 1.36 | 1.29 | 1.30 | 1.30 | -2.26% | 640,456 |
| Jun 26, 2025 | 1.37 | 1.38 | 1.30 | 1.33 | 1.33 | -3.62% | 449,093 |
| Jun 25, 2025 | 1.38 | 1.40 | 1.33 | 1.38 | 1.38 | - | 208,125 |
| Jun 24, 2025 | 1.40 | 1.40 | 1.30 | 1.38 | 1.38 | 0.73% | 491,432 |
| Jun 23, 2025 | 1.39 | 1.43 | 1.32 | 1.37 | 1.37 | -2.14% | 195,357 |
| Jun 20, 2025 | 1.45 | 1.45 | 1.38 | 1.40 | 1.40 | -2.10% | 346,452 |
| Jun 18, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 2.14% | 168,534 |
| Jun 17, 2025 | 1.40 | 1.46 | 1.39 | 1.40 | 1.40 | -1.41% | 166,372 |
| Jun 16, 2025 | 1.45 | 1.48 | 1.39 | 1.42 | 1.42 | -2.74% | 408,137 |
| Jun 13, 2025 | 1.45 | 1.52 | 1.45 | 1.46 | 1.46 | -2.67% | 188,231 |
| Jun 12, 2025 | 1.47 | 1.58 | 1.47 | 1.50 | 1.50 | - | 449,096 |
| Jun 11, 2025 | 1.49 | 1.55 | 1.47 | 1.50 | 1.50 | - | 301,437 |
| Jun 10, 2025 | 1.51 | 1.54 | 1.48 | 1.50 | 1.50 | - | 164,875 |
| Jun 9, 2025 | 1.47 | 1.52 | 1.46 | 1.50 | 1.50 | 2.04% | 259,325 |
| Jun 6, 2025 | 1.48 | 1.52 | 1.46 | 1.47 | 1.47 | - | 142,337 |
| Jun 5, 2025 | 1.47 | 1.52 | 1.44 | 1.47 | 1.47 | - | 191,514 |
| Jun 4, 2025 | 1.54 | 1.58 | 1.43 | 1.47 | 1.47 | -5.77% | 205,555 |
| Jun 3, 2025 | 1.34 | 1.57 | 1.25 | 1.56 | 1.56 | 15.56% | 1,949,551 |
| Jun 2, 2025 | 1.37 | 1.44 | 1.34 | 1.35 | 1.35 | 0.75% | 380,097 |
| May 30, 2025 | 1.35 | 1.43 | 1.34 | 1.34 | 1.34 | -0.74% | 517,356 |
| May 29, 2025 | 1.35 | 1.48 | 1.34 | 1.35 | 1.35 | 0.75% | 242,774 |
| May 28, 2025 | 1.40 | 1.47 | 1.32 | 1.34 | 1.34 | -4.96% | 344,299 |
| May 27, 2025 | 1.42 | 1.55 | 1.41 | 1.41 | 1.41 | - | 526,122 |
| May 23, 2025 | 1.38 | 1.60 | 1.38 | 1.41 | 1.41 | 4.44% | 579,777 |
| May 22, 2025 | 1.38 | 1.43 | 1.34 | 1.35 | 1.35 | -3.57% | 183,254 |
| May 21, 2025 | 1.45 | 1.49 | 1.39 | 1.40 | 1.40 | -5.41% | 211,207 |
| May 20, 2025 | 1.48 | 1.52 | 1.47 | 1.48 | 1.48 | -1.33% | 50,332 |
| May 19, 2025 | 1.46 | 1.52 | 1.46 | 1.50 | 1.50 | 0.67% | 88,344 |
| May 16, 2025 | 1.53 | 1.55 | 1.45 | 1.49 | 1.49 | -3.87% | 180,644 |
| May 15, 2025 | 1.53 | 1.60 | 1.53 | 1.55 | 1.55 | 1.31% | 84,125 |
| May 14, 2025 | 1.58 | 1.60 | 1.50 | 1.53 | 1.53 | -4.38% | 147,513 |
| May 13, 2025 | 1.68 | 1.69 | 1.57 | 1.60 | 1.60 | -3.61% | 211,989 |
| May 12, 2025 | 1.56 | 1.68 | 1.54 | 1.66 | 1.66 | 7.10% | 348,418 |
| May 9, 2025 | 1.45 | 1.61 | 1.44 | 1.55 | 1.55 | 7.64% | 386,791 |
| May 8, 2025 | 1.36 | 1.45 | 1.31 | 1.44 | 1.44 | 5.88% | 236,193 |
| May 7, 2025 | 1.32 | 1.37 | 1.27 | 1.36 | 1.36 | 3.82% | 162,612 |
| May 6, 2025 | 1.40 | 1.44 | 1.31 | 1.31 | 1.31 | -6.43% | 270,369 |
| May 5, 2025 | 1.35 | 1.40 | 1.31 | 1.40 | 1.40 | 3.70% | 280,677 |
| May 2, 2025 | 1.27 | 1.38 | 1.27 | 1.35 | 1.35 | 5.47% | 116,363 |
| May 1, 2025 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 0.79% | 80,069 |
| Apr 30, 2025 | 1.23 | 1.29 | 1.23 | 1.27 | 1.27 | 1.60% | 169,640 |
| Apr 29, 2025 | 1.22 | 1.27 | 1.22 | 1.25 | 1.25 | 0.81% | 105,615 |
| Apr 28, 2025 | 1.25 | 1.28 | 1.24 | 1.24 | 1.24 | -2.36% | 108,764 |
| Apr 25, 2025 | 1.22 | 1.28 | 1.22 | 1.27 | 1.27 | 2.42% | 154,192 |
| Apr 24, 2025 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | - | 149,593 |
| Apr 23, 2025 | 1.26 | 1.32 | 1.23 | 1.24 | 1.24 | -1.59% | 140,666 |
| Apr 22, 2025 | 1.27 | 1.30 | 1.21 | 1.26 | 1.26 | - | 163,232 |
| Apr 21, 2025 | 1.25 | 1.32 | 1.25 | 1.26 | 1.26 | -1.56% | 105,528 |
| Apr 17, 2025 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | -1.54% | 240,570 |
| Apr 16, 2025 | 1.27 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 118,034 |