MYPS Historical Prices
PLAYSTUDIOS, Inc. Class A Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
5.24
Period low
0.4020
Period change
+485.07%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.59 | 4.85 | 4.28 | 4.68 | +0.00% | 69,904 |
| Nov 5, 2026 | 4.49 | 4.71 | 4.27 | 4.68 | +4.70% | 52,778 |
| Nov 4, 2026 | 4.55 | 4.73 | 4.47 | 4.47 | -0.67% | 36,897 |
| Nov 3, 2026 | 4.30 | 4.61 | 4.21 | 4.50 | -1.53% | 163,353 |
| Nov 2, 2026 | 4.52 | 4.67 | 4.48 | 4.57 | +1.11% | 32,743 |
| Oct 30, 2026 | 4.60 | 4.64 | 4.42 | 4.52 | -1.74% | 28,731 |
| Oct 29, 2026 | 4.69 | 4.94 | 4.59 | 4.60 | -3.16% | 68,876 |
| Oct 28, 2026 | 4.67 | 4.96 | 4.67 | 4.75 | +1.50% | 60,527 |
| Oct 27, 2026 | 4.44 | 4.82 | 4.36 | 4.68 | +8.33% | 53,980 |
| Oct 26, 2026 | 3.81 | 4.44 | 3.77 | 4.32 | +13.68% | 314,955 |
| Oct 23, 2026 | 3.73 | 3.86 | 3.53 | 3.80 | +0.53% | 89,952 |
| Oct 22, 2026 | 3.59 | 3.81 | 3.59 | 3.78 | +4.71% | 57,925 |
| Oct 21, 2026 | 3.82 | 3.84 | 3.60 | 3.61 | -5.25% | 54,481 |
| Oct 20, 2026 | 3.82 | 3.94 | 3.77 | 3.81 | -1.55% | 44,267 |
| Oct 19, 2026 | 3.96 | 4.04 | 3.80 | 3.87 | -2.27% | 63,417 |
| Oct 16, 2026 | 4.19 | 4.23 | 3.90 | 3.96 | -5.26% | 50,960 |
| Oct 15, 2026 | 4.05 | 4.26 | 4.02 | 4.18 | +3.21% | 31,418 |
| Oct 14, 2026 | 3.89 | 4.19 | 3.83 | 4.05 | +4.11% | 66,761 |
| Oct 13, 2026 | 4.18 | 4.23 | 3.84 | 3.89 | -8.04% | 75,047 |
| Oct 12, 2026 | 4.05 | 4.32 | 4.05 | 4.23 | +2.92% | 74,271 |
| Oct 9, 2026 | 4.19 | 4.29 | 4.00 | 4.11 | -2.84% | 72,566 |
| Oct 8, 2026 | 4.37 | 4.45 | 4.17 | 4.23 | -4.51% | 53,954 |
| Oct 7, 2026 | 4.47 | 4.64 | 4.37 | 4.43 | -3.28% | 36,782 |
| Oct 6, 2026 | 4.75 | 4.85 | 4.50 | 4.58 | -3.58% | 31,622 |
| Oct 5, 2026 | 5.01 | 5.24 | 4.71 | 4.75 | -4.04% | 40,619 |
| Oct 2, 2026 | 4.74 | 5.10 | 4.74 | 4.95 | +4.87% | 63,342 |
| Oct 1, 2026 | 4.63 | 4.79 | 4.37 | 4.72 | +893.89% | 97,958 |
| Sep 30, 2026 | 0.4669 | 0.4852 | 0.4600 | 0.4749 | +3.58% | 558,169 |
| Sep 29, 2026 | 0.4500 | 0.4696 | 0.4500 | 0.4585 | -0.39% | 322,549 |
| Sep 28, 2026 | 0.4750 | 0.4763 | 0.4566 | 0.4603 | -3.36% | 287,441 |
| Sep 25, 2026 | 0.4328 | 0.5100 | 0.4328 | 0.4763 | +6.75% | 1,002,904 |
| Sep 24, 2026 | 0.4374 | 0.4485 | 0.4299 | 0.4462 | +1.41% | 554,769 |
| Sep 23, 2026 | 0.4500 | 0.4725 | 0.4400 | 0.4400 | -4.56% | 539,295 |
| Sep 22, 2026 | 0.4500 | 0.4625 | 0.4475 | 0.4610 | +0.44% | 404,858 |
| Sep 21, 2026 | 0.4751 | 0.4775 | 0.4515 | 0.4590 | -2.67% | 184,295 |
| Sep 18, 2026 | 0.4640 | 0.4860 | 0.4567 | 0.4716 | -2.72% | 470,652 |
| Sep 17, 2026 | 0.4999 | 0.5075 | 0.4802 | 0.4848 | -3.02% | 336,766 |
| Sep 16, 2026 | 0.4866 | 0.5052 | 0.4866 | 0.4999 | +1.61% | 398,697 |
| Sep 15, 2026 | 0.4880 | 0.4999 | 0.4823 | 0.4920 | -1.24% | 252,011 |
| Sep 14, 2026 | 0.4914 | 0.5047 | 0.4825 | 0.4982 | +1.51% | 176,656 |
| Sep 11, 2026 | 0.4810 | 0.4992 | 0.4801 | 0.4908 | +0.41% | 311,188 |
| Sep 10, 2026 | 0.4800 | 0.4983 | 0.4800 | 0.4888 | +0.87% | 215,171 |
| Sep 9, 2026 | 0.4901 | 0.4986 | 0.4800 | 0.4846 | -1.18% | 174,718 |
| Sep 8, 2026 | 0.5200 | 0.5200 | 0.4902 | 0.4904 | -5.69% | 157,780 |
| Sep 4, 2026 | 0.5116 | 0.5200 | 0.5056 | 0.5200 | +1.21% | 122,530 |
| Sep 3, 2026 | 0.5140 | 0.5271 | 0.5114 | 0.5138 | -0.04% | 241,014 |
| Sep 2, 2026 | 0.5022 | 0.5200 | 0.4971 | 0.5140 | -0.14% | 178,235 |
| Aug 31, 2026 | 0.5087 | 0.5200 | 0.4966 | 0.5147 | +3.02% | 414,110 |
| Aug 28, 2026 | 0.5008 | 0.5090 | 0.4922 | 0.4996 | -0.58% | 273,729 |
| Aug 27, 2026 | 0.4949 | 0.5240 | 0.4925 | 0.5025 | +0.90% | 317,833 |
| Aug 26, 2026 | 0.5100 | 0.5466 | 0.4905 | 0.4980 | -1.74% | 325,332 |
| Aug 25, 2026 | 0.5026 | 0.5224 | 0.4902 | 0.5068 | +0.96% | 355,342 |
| Aug 24, 2026 | 0.5200 | 0.5350 | 0.5000 | 0.5020 | -4.74% | 310,838 |
| Aug 21, 2026 | 0.5034 | 0.5430 | 0.4920 | 0.5270 | +1.54% | 304,688 |
| Aug 20, 2026 | 0.5052 | 0.5340 | 0.5052 | 0.5190 | -0.35% | 340,404 |
| Aug 19, 2026 | 0.5200 | 0.5299 | 0.5050 | 0.5208 | +2.12% | 328,360 |
| Aug 18, 2026 | 0.5151 | 0.5300 | 0.5050 | 0.5100 | -1.11% | 324,512 |
| Aug 17, 2026 | 0.5050 | 0.5699 | 0.5050 | 0.5157 | -1.88% | 369,880 |
| Aug 14, 2026 | 0.5360 | 0.5526 | 0.5200 | 0.5256 | -4.70% | 651,879 |
| Aug 13, 2026 | 0.5670 | 0.5850 | 0.5443 | 0.5515 | -1.55% | 398,851 |
| Aug 12, 2026 | 0.6070 | 0.6100 | 0.5600 | 0.5602 | -11.08% | 145,406 |
| Aug 11, 2026 | 0.6623 | 0.7099 | 0.6028 | 0.6300 | -6.00% | 601,448 |
| Aug 10, 2026 | 0.7090 | 0.7155 | 0.6601 | 0.6702 | -4.30% | 155,698 |
| Aug 7, 2026 | 0.7229 | 0.7350 | 0.7002 | 0.7003 | -3.13% | 201,861 |
| Aug 6, 2026 | 0.7185 | 0.7360 | 0.6953 | 0.7229 | -2.17% | 123,359 |
| Aug 5, 2026 | 0.7000 | 0.7586 | 0.7000 | 0.7389 | +5.56% | 192,304 |
| Aug 4, 2026 | 0.6505 | 0.7192 | 0.6505 | 0.7000 | +7.68% | 260,354 |
| Aug 3, 2026 | 0.6268 | 0.6670 | 0.6268 | 0.6501 | +7.38% | 171,187 |
| Jul 31, 2026 | 0.5929 | 0.6300 | 0.5695 | 0.6054 | +2.07% | 259,653 |
| Jul 30, 2026 | 0.5851 | 0.6073 | 0.5565 | 0.5931 | +0.19% | 207,952 |
| Jul 29, 2026 | 0.5616 | 0.6200 | 0.5616 | 0.5920 | -0.92% | 259,224 |
| Jul 28, 2026 | 0.6000 | 0.6190 | 0.5765 | 0.5975 | -1.90% | 225,893 |
| Jul 27, 2026 | 0.6110 | 0.6733 | 0.6050 | 0.6091 | -1.09% | 181,590 |
| Jul 24, 2026 | 0.6600 | 0.6773 | 0.6100 | 0.6158 | -6.56% | 321,835 |
| Jul 23, 2026 | 0.6720 | 0.7304 | 0.6320 | 0.6590 | -3.17% | 231,963 |
| Jul 22, 2026 | 0.7729 | 0.7920 | 0.6773 | 0.6806 | -10.68% | 312,657 |
| Jul 21, 2026 | 0.8090 | 0.8499 | 0.7620 | 0.7620 | -6.69% | 266,255 |
| Jul 20, 2026 | 0.8239 | 0.8510 | 0.7823 | 0.8166 | -1.15% | 435,498 |
| Jul 17, 2026 | 0.8100 | 0.8492 | 0.7900 | 0.8261 | +2.08% | 533,405 |
| Jul 16, 2026 | 0.7799 | 0.8325 | 0.7751 | 0.8093 | +3.77% | 663,329 |
| Jul 15, 2026 | 0.7477 | 0.8048 | 0.7398 | 0.7799 | +6.70% | 670,278 |
| Jul 14, 2026 | 0.7620 | 0.8103 | 0.7289 | 0.7309 | -4.19% | 877,111 |
| Jul 13, 2026 | 0.7500 | 0.8056 | 0.7328 | 0.7629 | +1.17% | 771,716 |
| Jul 10, 2026 | 0.7125 | 0.7636 | 0.7078 | 0.7541 | +6.54% | 827,341 |
| Jul 9, 2026 | 0.6761 | 0.7330 | 0.6510 | 0.7078 | +4.00% | 880,355 |
| Jul 8, 2026 | 0.6690 | 0.7000 | 0.6600 | 0.6806 | +2.53% | 1,187,329 |
| Jul 7, 2026 | 0.6700 | 0.7036 | 0.6594 | 0.6638 | -0.81% | 1,043,186 |
| Jul 6, 2026 | 0.6010 | 0.6784 | 0.6010 | 0.6692 | +6.68% | 750,462 |
| Jul 2, 2026 | 0.5290 | 0.6400 | 0.5290 | 0.6273 | +20.80% | 1,943,540 |
| Jul 1, 2026 | 0.5008 | 0.5523 | 0.4910 | 0.5193 | +4.07% | 1,171,384 |
| Jun 30, 2026 | 0.4800 | 0.5232 | 0.4702 | 0.4990 | +1.75% | 769,359 |
| Jun 29, 2026 | 0.4808 | 0.5030 | 0.4406 | 0.4904 | +6.08% | 1,169,768 |
| Jun 26, 2026 | 0.4381 | 0.5090 | 0.4350 | 0.4623 | +5.07% | 9,651,794 |
| Jun 25, 2026 | 0.5190 | 0.5200 | 0.4365 | 0.4400 | -12.82% | 1,327,879 |
| Jun 24, 2026 | 0.5200 | 0.5400 | 0.4900 | 0.5047 | -2.00% | 918,242 |
| Jun 23, 2026 | 0.4936 | 0.5284 | 0.4936 | 0.5150 | +1.94% | 1,091,758 |
| Jun 22, 2026 | 0.5180 | 0.5580 | 0.4808 | 0.5052 | -5.90% | 536,775 |
| Jun 18, 2026 | 0.5565 | 0.5898 | 0.5058 | 0.5369 | -2.38% | 1,510,232 |
| Jun 17, 2026 | 0.5200 | 0.5562 | 0.5002 | 0.5500 | +3.77% | 287,592 |
| Jun 16, 2026 | 0.5200 | 0.5652 | 0.5002 | 0.5300 | +1.30% | 750,850 |
| Jun 15, 2026 | 0.6000 | 0.6142 | 0.5153 | 0.5232 | -11.56% | 459,561 |
| Jun 12, 2026 | 0.5990 | 0.6733 | 0.5801 | 0.5916 | +0.27% | 576,177 |
| Jun 11, 2026 | 0.5581 | 0.5976 | 0.5402 | 0.5900 | +5.83% | 554,970 |
| Jun 10, 2026 | 0.5790 | 0.5876 | 0.5200 | 0.5575 | -3.04% | 778,014 |
| Jun 9, 2026 | 0.5990 | 0.6353 | 0.5501 | 0.5750 | -2.84% | 685,709 |
| Jun 8, 2026 | 0.6031 | 0.6299 | 0.5816 | 0.5918 | -2.98% | 1,494,107 |
| Jun 5, 2026 | 0.5290 | 0.6402 | 0.5290 | 0.6100 | +17.26% | 2,328,175 |
| Jun 4, 2026 | 0.5191 | 0.5850 | 0.5106 | 0.5202 | +1.96% | 1,134,201 |
| Jun 3, 2026 | 0.5700 | 0.5700 | 0.5100 | 0.5102 | -11.99% | 662,028 |
| Jun 2, 2026 | 0.5400 | 0.5800 | 0.5353 | 0.5797 | +6.37% | 552,880 |
| Jun 1, 2026 | 0.5510 | 0.6056 | 0.5404 | 0.5450 | -1.68% | 1,393,290 |
| May 29, 2026 | 0.4900 | 0.5700 | 0.4847 | 0.5543 | +13.12% | 1,981,494 |
| May 28, 2026 | 0.4680 | 0.5390 | 0.4516 | 0.4900 | +4.70% | 1,612,862 |
| May 27, 2026 | 0.4500 | 0.4989 | 0.4480 | 0.4680 | +1.08% | 588,218 |
| May 26, 2026 | 0.4808 | 0.5000 | 0.4553 | 0.4630 | -2.01% | 702,382 |
| May 22, 2026 | 0.4438 | 0.4978 | 0.4438 | 0.4725 | +6.18% | 1,154,746 |
| May 21, 2026 | 0.4575 | 0.4754 | 0.4450 | 0.4450 | -4.42% | 932,102 |
| May 20, 2026 | 0.4690 | 0.5043 | 0.4620 | 0.4656 | -0.94% | 445,112 |
| May 19, 2026 | 0.4620 | 0.5149 | 0.4527 | 0.4700 | -0.44% | 683,925 |
| May 18, 2026 | 0.4950 | 0.5350 | 0.4617 | 0.4721 | -3.97% | 1,153,449 |
| May 15, 2026 | 0.4386 | 0.4954 | 0.4386 | 0.4916 | +15.13% | 989,384 |
| May 14, 2026 | 0.4619 | 0.4938 | 0.4214 | 0.4270 | -7.07% | 671,058 |
| May 13, 2026 | 0.4508 | 0.4982 | 0.4508 | 0.4595 | +2.04% | 490,420 |
| May 12, 2026 | 0.4581 | 0.5381 | 0.4197 | 0.4503 | -12.22% | 400,674 |
| May 11, 2026 | 0.4790 | 0.5346 | 0.4548 | 0.5130 | +10.56% | 820,344 |
| May 8, 2026 | 0.4277 | 0.4883 | 0.4218 | 0.4640 | +5.45% | 2,641,964 |
| May 7, 2026 | 0.4080 | 0.4461 | 0.4035 | 0.4400 | +8.08% | 858,085 |
| May 6, 2026 | 0.4190 | 0.4319 | 0.4035 | 0.4071 | -0.12% | 227,272 |
| May 5, 2026 | 0.4160 | 0.4299 | 0.4071 | 0.4076 | -2.25% | 172,724 |
| May 4, 2026 | 0.4087 | 0.4330 | 0.4030 | 0.4170 | +0.00% | 239,111 |
| May 1, 2026 | 0.4170 | 0.4209 | 0.4052 | 0.4170 | +0.46% | 309,155 |
| Apr 30, 2026 | 0.4165 | 0.4220 | 0.4020 | 0.4151 | -0.31% | 343,903 |
| Apr 29, 2026 | 0.4308 | 0.4396 | 0.4164 | 0.4164 | -3.07% | 466,375 |
| Apr 28, 2026 | 0.4323 | 0.4360 | 0.4131 | 0.4296 | -0.60% | 312,807 |
| Apr 27, 2026 | 0.4462 | 0.4557 | 0.4210 | 0.4322 | -1.73% | 336,703 |
| Apr 24, 2026 | 0.4410 | 0.4575 | 0.4370 | 0.4398 | -1.39% | 373,712 |
| Apr 23, 2026 | 0.4500 | 0.4524 | 0.4344 | 0.4460 | -2.28% | 365,590 |
| Apr 22, 2026 | 0.4466 | 0.4806 | 0.4466 | 0.4564 | +1.99% | 436,336 |
| Apr 21, 2026 | 0.4466 | 0.4800 | 0.4354 | 0.4475 | +1.29% | 684,044 |
| Apr 20, 2026 | 0.4330 | 0.4544 | 0.4200 | 0.4418 | +1.61% | 312,508 |
| Apr 17, 2026 | 0.4764 | 0.4764 | 0.4278 | 0.4348 | -7.43% | 483,814 |
| Apr 16, 2026 | 0.4640 | 0.4714 | 0.4630 | 0.4697 | +1.10% | 116,769 |
| Apr 15, 2026 | 0.4580 | 0.4728 | 0.4438 | 0.4646 | +0.17% | 293,968 |
| Apr 14, 2026 | 0.4300 | 0.4800 | 0.4300 | 0.4638 | +7.29% | 371,815 |
| Apr 13, 2026 | 0.4400 | 0.4538 | 0.4216 | 0.4323 | -1.75% | 444,669 |
| Apr 10, 2026 | 0.4551 | 0.4643 | 0.4309 | 0.4400 | -1.92% | 865,396 |
| Apr 9, 2026 | 0.4675 | 0.4746 | 0.4429 | 0.4486 | -5.62% | 309,646 |
| Apr 8, 2026 | 0.4641 | 0.4876 | 0.4532 | 0.4753 | +4.88% | 402,728 |
| Apr 7, 2026 | 0.4495 | 0.4670 | 0.4400 | 0.4532 | -0.72% | 203,606 |
| Apr 6, 2026 | 0.4825 | 0.4825 | 0.4557 | 0.4565 | -4.90% | 86,654 |
| Apr 2, 2026 | 0.4641 | 0.4849 | 0.4459 | 0.4800 | +2.19% | 105,535 |
| Apr 1, 2026 | 0.4790 | 0.4820 | 0.4527 | 0.4697 | +0.11% | 234,589 |
| Mar 31, 2026 | 0.5026 | 0.5026 | 0.4601 | 0.4692 | -6.16% | 453,730 |
| Mar 30, 2026 | 0.4476 | 0.5042 | 0.4345 | 0.5000 | +11.31% | 210,877 |
| Mar 27, 2026 | 0.4215 | 0.4718 | 0.4105 | 0.4492 | +4.44% | 646,193 |
| Mar 26, 2026 | 0.4548 | 0.4561 | 0.4299 | 0.4301 | -5.08% | 197,056 |
| Mar 25, 2026 | 0.4857 | 0.4857 | 0.4489 | 0.4531 | -4.33% | 86,607 |
| Mar 24, 2026 | 0.4830 | 0.4858 | 0.4635 | 0.4736 | -1.33% | 275,191 |
| Mar 23, 2026 | 0.4990 | 0.4990 | 0.4667 | 0.4800 | -0.79% | 228,474 |
| Mar 20, 2026 | 0.4731 | 0.5185 | 0.4423 | 0.4838 | +3.46% | 1,193,759 |
| Mar 19, 2026 | 0.4774 | 0.4850 | 0.4560 | 0.4676 | -3.75% | 297,601 |
| Mar 18, 2026 | 0.5070 | 0.5200 | 0.4650 | 0.4858 | -6.58% | 454,563 |
| Mar 17, 2026 | 0.4828 | 0.5233 | 0.4525 | 0.5200 | +4.00% | 494,721 |
| Mar 16, 2026 | 0.5190 | 0.5190 | 0.4974 | 0.5000 | -1.96% | 97,065 |
| Mar 13, 2026 | 0.5190 | 0.5190 | 0.4900 | 0.5100 | -1.33% | 280,210 |
| Mar 12, 2026 | 0.4910 | 0.5370 | 0.4905 | 0.5169 | +3.38% | 250,893 |
| Mar 11, 2026 | 0.4910 | 0.5145 | 0.4809 | 0.5000 | +0.00% | 194,760 |
| Mar 10, 2026 | 0.4800 | 0.5168 | 0.4700 | 0.5000 | +2.19% | 388,231 |
| Mar 9, 2026 | 0.4935 | 0.5100 | 0.4712 | 0.4893 | -2.84% | 201,599 |
| Mar 6, 2026 | 0.5003 | 0.5290 | 0.4946 | 0.5036 | -1.06% | 391,048 |
| Mar 5, 2026 | 0.5258 | 0.5290 | 0.5000 | 0.5090 | -1.79% | 392,750 |
| Mar 4, 2026 | 0.5080 | 0.5245 | 0.4959 | 0.5183 | +1.93% | 176,801 |
| Mar 3, 2026 | 0.4958 | 0.5197 | 0.4830 | 0.5085 | +1.94% | 326,482 |
| Mar 2, 2026 | 0.5100 | 0.5174 | 0.4872 | 0.4988 | -2.31% | 111,817 |
| Feb 27, 2026 | 0.5001 | 0.5348 | 0.4910 | 0.5106 | +0.27% | 299,818 |
| Feb 26, 2026 | 0.5167 | 0.5186 | 0.4880 | 0.5092 | -0.78% | 115,058 |
| Feb 25, 2026 | 0.4790 | 0.5178 | 0.4726 | 0.5132 | +9.38% | 350,888 |
| Feb 24, 2026 | 0.4710 | 0.4805 | 0.4606 | 0.4692 | +0.88% | 135,905 |
| Feb 23, 2026 | 0.4600 | 0.4809 | 0.4466 | 0.4651 | -2.33% | 562,764 |
| Feb 20, 2026 | 0.4929 | 0.4929 | 0.4663 | 0.4762 | -3.39% | 292,850 |
| Feb 19, 2026 | 0.4874 | 0.4930 | 0.4762 | 0.4929 | -0.22% | 89,500 |
| Feb 18, 2026 | 0.4900 | 0.4970 | 0.4801 | 0.4940 | +1.46% | 121,944 |
| Feb 17, 2026 | 0.4700 | 0.4955 | 0.4596 | 0.4869 | +4.33% | 495,938 |
| Feb 13, 2026 | 0.4334 | 0.4787 | 0.4300 | 0.4667 | +7.14% | 303,406 |
| Feb 12, 2026 | 0.4890 | 0.4900 | 0.4348 | 0.4356 | -9.16% | 633,691 |
| Feb 11, 2026 | 0.5190 | 0.5190 | 0.4718 | 0.4795 | -5.11% | 394,249 |
| Feb 10, 2026 | 0.5010 | 0.5241 | 0.5010 | 0.5053 | +0.86% | 167,683 |
| Feb 9, 2026 | 0.5714 | 0.5790 | 0.5000 | 0.5010 | -11.61% | 1,036,742 |
| Feb 6, 2026 | 0.5790 | 0.5790 | 0.5575 | 0.5668 | +1.80% | 236,506 |
| Feb 5, 2026 | 0.5993 | 0.5993 | 0.5440 | 0.5568 | -7.12% | 334,755 |
| Feb 4, 2026 | 0.5950 | 0.6230 | 0.5812 | 0.5995 | +0.72% | 233,648 |
| Feb 3, 2026 | 0.5900 | 0.6034 | 0.5567 | 0.5952 | +0.86% | 525,457 |
| Feb 2, 2026 | 0.6200 | 0.6282 | 0.5840 | 0.5901 | -7.00% | 305,516 |
| Jan 30, 2026 | 0.6068 | 0.6500 | 0.5927 | 0.6345 | +5.19% | 503,037 |
| Jan 29, 2026 | 0.5801 | 0.6110 | 0.5801 | 0.6032 | +4.23% | 209,030 |
| Jan 28, 2026 | 0.6500 | 0.6500 | 0.5751 | 0.5787 | -10.97% | 286,386 |
| Jan 27, 2026 | 0.6249 | 0.6500 | 0.6200 | 0.6500 | +3.47% | 275,593 |
| Jan 26, 2026 | 0.6110 | 0.6362 | 0.6108 | 0.6282 | +1.18% | 248,869 |
| Jan 23, 2026 | 0.6300 | 0.6369 | 0.6200 | 0.6209 | -4.21% | 196,203 |
| Jan 22, 2026 | 0.6210 | 0.6482 | 0.6210 | 0.6482 | +2.97% | 209,609 |
| Jan 21, 2026 | 0.6225 | 0.6350 | 0.6093 | 0.6295 | +3.42% | 270,933 |
| Jan 20, 2026 | 0.6121 | 0.6250 | 0.6065 | 0.6087 | -1.84% | 241,615 |
| Jan 16, 2026 | 0.6300 | 0.6510 | 0.6160 | 0.6201 | -3.32% | 302,412 |
| Jan 15, 2026 | 0.6100 | 0.6448 | 0.6059 | 0.6414 | +3.14% | 370,124 |
| Jan 14, 2026 | 0.5995 | 0.6236 | 0.5925 | 0.6219 | +3.65% | 367,949 |
| Jan 13, 2026 | 0.6010 | 0.6280 | 0.5952 | 0.6000 | -4.18% | 190,114 |
| Jan 12, 2026 | 0.6181 | 0.6295 | 0.6110 | 0.6262 | +0.63% | 70,876 |
| Jan 9, 2026 | 0.6250 | 0.6289 | 0.6100 | 0.6223 | +0.00% | 208,364 |
| Jan 8, 2026 | 0.6267 | 0.6425 | 0.6135 | 0.6223 | -1.69% | 287,658 |
| Jan 7, 2026 | 0.6366 | 0.6490 | 0.6310 | 0.6330 | -1.71% | 117,051 |
| Jan 6, 2026 | 0.6410 | 0.6590 | 0.6330 | 0.6440 | -2.04% | 165,569 |
| Jan 5, 2026 | 0.6465 | 0.6588 | 0.6400 | 0.6574 | +0.08% | 277,316 |
| Jan 2, 2026 | 0.6500 | 0.6680 | 0.6475 | 0.6569 | +0.83% | 182,076 |
| Dec 31, 2025 | 0.6400 | 0.6599 | 0.6400 | 0.6515 | -0.53% | 200,635 |
| Dec 30, 2025 | 0.6521 | 0.6620 | 0.6501 | 0.6550 | -0.08% | 232,790 |
| Dec 29, 2025 | 0.6750 | 0.6800 | 0.6502 | 0.6555 | -3.09% | 223,347 |
| Dec 26, 2025 | 0.6790 | 0.6999 | 0.6700 | 0.6764 | -0.22% | 145,380 |
| Dec 24, 2025 | 0.6400 | 0.6842 | 0.6400 | 0.6779 | +5.15% | 127,964 |
| Dec 23, 2025 | 0.6200 | 0.6485 | 0.6200 | 0.6447 | +2.74% | 155,438 |
| Dec 22, 2025 | 0.6595 | 0.6700 | 0.6201 | 0.6275 | -4.66% | 204,267 |
| Dec 19, 2025 | 0.6962 | 0.7249 | 0.6390 | 0.6582 | -5.94% | 447,671 |
| Dec 18, 2025 | 0.6847 | 0.6999 | 0.6644 | 0.6998 | +4.85% | 208,871 |
| Dec 17, 2025 | 0.6512 | 0.6676 | 0.6409 | 0.6674 | +1.94% | 148,015 |
| Dec 16, 2025 | 0.6600 | 0.6651 | 0.6500 | 0.6547 | -1.68% | 152,940 |
| Dec 15, 2025 | 0.6800 | 0.7050 | 0.6550 | 0.6659 | -5.73% | 206,399 |
| Dec 12, 2025 | 0.7050 | 0.7135 | 0.6810 | 0.7064 | -0.56% | 139,797 |
| Dec 11, 2025 | 0.6730 | 0.7117 | 0.6574 | 0.7104 | +7.05% | 191,169 |
| Dec 10, 2025 | 0.6480 | 0.6780 | 0.6450 | 0.6636 | +1.10% | 243,076 |
| Dec 9, 2025 | 0.6310 | 0.6660 | 0.6310 | 0.6564 | +1.03% | 159,473 |
| Dec 8, 2025 | 0.6589 | 0.6700 | 0.6306 | 0.6497 | -0.26% | 80,019 |
| Dec 5, 2025 | 0.6444 | 0.6699 | 0.6425 | 0.6514 | +1.09% | 131,563 |
| Dec 4, 2025 | 0.6700 | 0.6700 | 0.6250 | 0.6444 | -2.97% | 340,463 |
| Dec 3, 2025 | 0.6389 | 0.6707 | 0.6375 | 0.6641 | +4.24% | 217,298 |
| Dec 2, 2025 | 0.6386 | 0.6500 | 0.6228 | 0.6371 | +0.31% | 241,160 |
| Dec 1, 2025 | 0.6458 | 0.6600 | 0.6350 | 0.6351 | -1.07% | 263,599 |
| Nov 28, 2025 | 0.6463 | 0.6575 | 0.6306 | 0.6420 | -1.49% | 212,077 |
| Nov 26, 2025 | 0.6370 | 0.6600 | 0.6264 | 0.6517 | +0.28% | 482,821 |
| Nov 25, 2025 | 0.5923 | 0.6499 | 0.5867 | 0.6499 | +10.00% | 356,531 |
| Nov 24, 2025 | 0.5900 | 0.6210 | 0.5889 | 0.5908 | -3.34% | 562,556 |
| Nov 21, 2025 | 0.5768 | 0.6273 | 0.5720 | 0.6112 | +5.29% | 431,119 |
| Nov 20, 2025 | 0.6326 | 0.6432 | 0.5799 | 0.5805 | -7.12% | 490,923 |
| Nov 19, 2025 | 0.6750 | 0.6800 | 0.6250 | 0.6250 | -6.97% | 404,900 |
| Nov 18, 2025 | 0.6763 | 0.6830 | 0.6601 | 0.6718 | -2.04% | 264,740 |
| Nov 17, 2025 | 0.6710 | 0.7038 | 0.6645 | 0.6858 | +1.57% | 247,967 |
| Nov 14, 2025 | 0.7148 | 0.7370 | 0.6734 | 0.6752 | -5.54% | 361,972 |
| Nov 13, 2025 | 0.7251 | 0.7399 | 0.7032 | 0.7148 | -2.62% | 173,334 |
| Nov 12, 2025 | 0.7000 | 0.7524 | 0.7000 | 0.7340 | +2.99% | 270,225 |
| Nov 11, 2025 | 0.7900 | 0.7900 | 0.7100 | 0.7127 | -11.33% | 396,049 |
| Nov 10, 2025 | 0.8116 | 0.8200 | 0.7772 | 0.8038 | +0.49% | 221,693 |
| Nov 7, 2025 | 0.7650 | 0.8127 | 0.7425 | 0.7999 | +5.61% | 248,222 |
Daily open, high, low, close and volume for PLAYSTUDIOS, Inc. Class A Common Stock (MYPS). Showing 250 trading days. Unadjusted prices.