NASDAQ : MYPS
PLAYSTUDIOS, Inc. — Price history
Communication Services · Electronic Gaming & Multimedia · United States
Last price 4.52 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 54.29M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
PLAYSTUDIOS, Inc. (MYPS) closed at 4.57 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.52 | 4.67 | 4.48 | 4.57 | 32,743 | +1.11% |
| 2026-10-30 | 4.6 | 4.64 | 4.42 | 4.52 | 28,730 | -1.74% |
| 2026-10-29 | 4.69 | 4.94 | 4.59 | 4.6 | 68,876 | -3.16% |
| 2026-10-28 | 4.67 | 4.96 | 4.67 | 4.75 | 60,579 | +1.50% |
| 2026-10-27 | 4.44 | 4.815 | 4.36 | 4.68 | 53,980 | +8.33% |
| 2026-10-26 | 3.81 | 4.44 | 3.77 | 4.32 | 314,954 | +13.68% |
| 2026-10-23 | 3.73 | 3.86 | 3.53 | 3.8 | 89,951 | +0.53% |
| 2026-10-22 | 3.59 | 3.81 | 3.59 | 3.78 | 57,924 | +4.71% |
| 2026-10-21 | 3.82 | 3.84 | 3.6 | 3.61 | 54,480 | -5.25% |
| 2026-10-20 | 3.82 | 3.94 | 3.77 | 3.81 | 44,267 | -1.55% |
| 2026-10-19 | 3.96 | 4.04 | 3.8 | 3.87 | 63,417 | -2.27% |
| 2026-10-16 | 4.19 | 4.23 | 3.9 | 3.96 | 50,959 | -5.26% |
| 2026-10-15 | 4.05 | 4.26 | 4.02 | 4.18 | 31,417 | +3.21% |
| 2026-10-14 | 3.89 | 4.19 | 3.83 | 4.05 | 66,760 | +4.11% |
| 2026-10-13 | 4.18 | 4.23 | 3.84 | 3.89 | 75,046 | -8.04% |
| 2026-10-12 | 4.05 | 4.32 | 4.05 | 4.23 | 74,270 | +2.92% |
| 2026-10-09 | 4.19 | 4.29 | 4 | 4.11 | 72,566 | -2.84% |
| 2026-10-08 | 4.37 | 4.45 | 4.17 | 4.23 | 53,953 | -4.51% |
| 2026-10-07 | 4.47 | 4.64 | 4.37 | 4.43 | 36,782 | -3.28% |
| 2026-10-06 | 4.75 | 4.85 | 4.495 | 4.58 | 31,621 | -3.58% |
| 2026-10-05 | 5.01 | 5.24 | 4.71 | 4.75 | 40,619 | -4.04% |
| 2026-10-02 | 4.74 | 5.1 | 4.74 | 4.95 | 63,341 | +4.87% |
| 2026-10-01 | 4.63 | 4.79 | 4.37 | 4.72 | 97,958 | -0.61% |
| 2026-09-30 | 4.669 | 4.852 | 4.6 | 4.749 | 55,816 | +3.58% |
| 2026-09-29 | 4.5 | 4.696 | 4.5 | 4.585 | 32,253 | -0.39% |
| 2026-09-28 | 4.7 | 4.763 | 4.566 | 4.603 | 28,940 | -3.36% |
| 2026-09-25 | 4.328 | 5.1 | 4.328 | 4.763 | 100,290 | +6.75% |
| 2026-09-24 | 4.374 | 4.485 | 4.299 | 4.462 | 55,476 | +1.41% |
| 2026-09-23 | 4.5 | 4.725 | 4.4 | 4.4 | 53,929 | -4.56% |
| 2026-09-22 | 4.5 | 4.625 | 4.475 | 4.61 | 40,485 | +0.44% |
| 2026-09-21 | 4.751 | 4.775 | 4.515 | 4.59 | 18,429 | -2.67% |
| 2026-09-18 | 4.64 | 4.86 | 4.567 | 4.716 | 47,065 | -2.72% |
| 2026-09-17 | 4.999 | 5.075 | 4.802 | 4.848 | 33,676 | -3.02% |
| 2026-09-16 | 4.866 | 5.052 | 4.866 | 4.999 | 39,869 | +1.61% |
| 2026-09-15 | 4.88 | 4.999 | 4.823 | 4.92 | 25,201 | -1.24% |
| 2026-09-14 | 4.914 | 5.047 | 4.825 | 4.982 | 17,665 | +1.51% |
| 2026-09-11 | 4.81 | 4.992 | 4.801 | 4.908 | 31,118 | +0.41% |
| 2026-09-10 | 4.8 | 4.983 | 4.8 | 4.888 | 21,517 | +0.87% |
| 2026-09-09 | 4.901 | 4.986 | 4.8 | 4.846 | 17,471 | -1.18% |
| 2026-09-08 | 5.2 | 5.2 | 4.902 | 4.904 | 15,911 | -5.69% |
| 2026-09-04 | 5.116 | 5.2 | 5.056 | 5.2 | 12,253 | +1.21% |
| 2026-09-03 | 5.14 | 5.271 | 5.114 | 5.138 | 24,101 | -0.04% |
| 2026-09-02 | 5.022 | 5.2 | 4.971 | 5.14 | 17,823 | +0.47% |
| 2026-09-01 | 5.01 | 5.179 | 4.815 | 5.116 | 24,885 | -0.60% |
| 2026-08-31 | 5.087 | 5.2 | 4.966 | 5.147 | 41,411 | +3.02% |
| 2026-08-28 | 5.008 | 5.09 | 4.922 | 4.996 | 27,372 | -0.58% |
| 2026-08-27 | 4.949 | 5.24 | 4.925 | 5.025 | 31,783 | +0.90% |
| 2026-08-26 | 5.1 | 5.466 | 4.905 | 4.98 | 32,533 | -1.74% |
| 2026-08-25 | 5.026 | 5.224 | 4.902 | 5.068 | 35,534 | +0.96% |
| 2026-08-24 | 5.2 | 5.35 | 5 | 5.02 | 31,083 | -4.74% |
| 2026-08-21 | 5.034 | 5.43 | 4.92 | 5.27 | 30,468 | +1.54% |
| 2026-08-20 | 5.052 | 5.34 | 5.052 | 5.19 | 34,040 | -0.35% |
| 2026-08-19 | 5.2 | 5.299 | 5.05 | 5.208 | 32,835 | +2.12% |
| 2026-08-18 | 5.151 | 5.3 | 5.05 | 5.1 | 32,451 | -1.11% |
| 2026-08-17 | 5.05 | 5.699 | 5.05 | 5.157 | 36,987 | -1.88% |
| 2026-08-14 | 5.36 | 5.526 | 5.2 | 5.256 | 65,186 | -4.70% |
| 2026-08-13 | 5.67 | 5.85 | 5.443 | 5.515 | 39,885 | -1.55% |
| 2026-08-12 | 6.07 | 6.1 | 5.6 | 5.602 | 14,540 | -11.08% |
| 2026-08-11 | 6.623 | 7.099 | 6.028 | 6.3 | 60,144 | -6.00% |
| 2026-08-10 | 7.09 | 7.155 | 6.601 | 6.702 | 15,569 | -4.30% |
| 2026-08-07 | 7.229 | 7.35 | 7.002 | 7.003 | 20,186 | -3.13% |
| 2026-08-06 | 7.185 | 7.36 | 6.953 | 7.229 | 12,335 | -2.17% |
| 2026-08-05 | 7 | 7.586 | 7 | 7.389 | 19,230 | +5.56% |
| 2026-08-04 | 6.505 | 7.192 | 6.505 | 7 | 26,035 | +7.68% |
| 2026-08-03 | 6.268 | 6.67 | 6.268 | 6.501 | 17,118 | +7.38% |
| 2026-07-31 | 5.929 | 6.3 | 5.695 | 6.054 | 25,965 | +2.07% |
| 2026-07-30 | 5.851 | 6.073 | 5.565 | 5.931 | 20,795 | +0.19% |
| 2026-07-29 | 5.616 | 6.2 | 5.616 | 5.92 | 25,922 | -0.92% |
| 2026-07-28 | 6 | 6.19 | 5.765 | 5.975 | 22,589 | -1.90% |
| 2026-07-27 | 6.11 | 6.733 | 6.05 | 6.091 | 18,159 | -1.09% |
| 2026-07-24 | 6.6 | 6.773 | 6.1 | 6.158 | 32,183 | -6.56% |
| 2026-07-23 | 6.72 | 7.304 | 6.32 | 6.59 | 23,196 | -3.17% |
| 2026-07-22 | 7.729 | 7.92 | 6.773 | 6.806 | 31,265 | -10.68% |
| 2026-07-21 | 8.09 | 8.499 | 7.62 | 7.62 | 26,625 | -6.69% |
| 2026-07-20 | 8.239 | 8.51 | 7.823 | 8.166 | 43,549 | -1.15% |
| 2026-07-17 | 8.1 | 8.492 | 7.9 | 8.261 | 53,340 | +2.08% |
| 2026-07-16 | 7.799 | 8.325 | 7.751 | 8.093 | 66,332 | +3.77% |
| 2026-07-15 | 7.477 | 8.048 | 7.398 | 7.799 | 67,027 | +6.70% |
| 2026-07-14 | 7.62 | 8.103 | 7.289 | 7.309 | 88,220 | -4.19% |
| 2026-07-13 | 7.5 | 8.056 | 7.328 | 7.629 | 77,171 | +1.17% |
| 2026-07-10 | 7.125 | 7.636 | 7.078 | 7.541 | 82,735 | +6.54% |
| 2026-07-09 | 6.761 | 7.33 | 6.51 | 7.078 | 88,035 | +4.00% |
| 2026-07-08 | 6.69 | 7 | 6.6 | 6.806 | 118,732 | +2.53% |
| 2026-07-07 | 6.7 | 7.036 | 6.594 | 6.638 | 104,318 | -0.81% |
| 2026-07-06 | 6.01 | 6.784 | 6.01 | 6.692 | 75,046 | +6.68% |
| 2026-07-02 | 5.29 | 6.4 | 5.29 | 6.273 | 194,354 | +20.80% |
| 2026-07-01 | 5.008 | 5.523 | 4.91 | 5.193 | 117,138 | +4.07% |
| 2026-06-30 | 4.8 | 5.232 | 4.702 | 4.99 | 76,935 | +1.75% |
| 2026-06-29 | 4.808 | 5.03 | 4.406 | 4.904 | 116,976 | +6.08% |
| 2026-06-26 | 4.381 | 5.09 | 4.35 | 4.623 | 965,179 | +5.07% |
| 2026-06-25 | 5.19 | 5.2 | 4.365 | 4.4 | 132,787 | -12.82% |
| 2026-06-24 | 5.2 | 5.4 | 4.9 | 5.047 | 91,824 | -2.00% |
| 2026-06-23 | 4.936 | 5.284 | 4.936 | 5.15 | 109,175 | +1.94% |
| 2026-06-22 | 5.18 | 5.58 | 4.808 | 5.052 | 53,677 | -5.90% |
| 2026-06-18 | 5.565 | 5.898 | 5.058 | 5.369 | 151,053 | -2.38% |
| 2026-06-17 | 5.2 | 5.562 | 5.002 | 5.5 | 28,759 | +3.77% |
| 2026-06-16 | 5.2 | 5.652 | 5.002 | 5.3 | 75,084 | +1.30% |
| 2026-06-15 | 6 | 6.142 | 5.153 | 5.232 | 45,956 | -11.56% |
| 2026-06-12 | 5.99 | 6.733 | 5.801 | 5.916 | 57,617 | +0.27% |
| 2026-06-11 | 5.581 | 5.976 | 5.402 | 5.9 | 55,496 | +5.83% |
| 2026-06-10 | 5.79 | 5.876 | 5.2 | 5.575 | 77,801 | -3.04% |
| 2026-06-09 | 5.99 | 6.353 | 5.501 | 5.75 | 68,570 | -2.84% |
| 2026-06-08 | 6.031 | 6.299 | 5.816 | 5.918 | 149,410 | -2.98% |
| 2026-06-05 | 5.29 | 6.402 | 5.29 | 6.1 | 232,817 | +17.26% |
| 2026-06-04 | 5.191 | 5.85 | 5.106 | 5.202 | 113,420 | +1.96% |
| 2026-06-03 | 5.7 | 5.7 | 5.1 | 5.102 | 66,202 | -11.99% |
| 2026-06-02 | 5.4 | 5.8 | 5.353 | 5.797 | 55,287 | +6.37% |
| 2026-06-01 | 5.51 | 6.056 | 5.404 | 5.45 | 139,328 | -1.68% |
| 2026-05-29 | 4.9 | 5.7 | 4.847 | 5.543 | 198,149 | +13.12% |
| 2026-05-28 | 4.68 | 5.39 | 4.516 | 4.9 | 161,286 | +4.70% |
| 2026-05-27 | 4.5 | 4.989 | 4.48 | 4.68 | 58,821 | +1.08% |
| 2026-05-26 | 4.808 | 5 | 4.553 | 4.63 | 70,238 | -2.01% |
| 2026-05-22 | 4.438 | 4.978 | 4.438 | 4.725 | 115,474 | +6.18% |
| 2026-05-21 | 4.575 | 4.754 | 4.45 | 4.45 | 93,210 | -4.42% |
| 2026-05-20 | 4.69 | 5.043 | 4.62 | 4.656 | 44,511 | -0.94% |
| 2026-05-19 | 4.62 | 5.149 | 4.527 | 4.7 | 68,392 | -0.44% |
| 2026-05-18 | 4.95 | 5.35 | 4.617 | 4.721 | 115,344 | -3.97% |
| 2026-05-15 | 4.386 | 4.954 | 4.386 | 4.916 | 98,938 | +15.13% |
| 2026-05-14 | 4.619 | 4.938 | 4.214 | 4.27 | 67,105 | -7.07% |
| 2026-05-13 | 4.508 | 4.982 | 4.508 | 4.595 | 49,041 | +2.04% |