PLAYSTUDIOS, Inc. Class A MYPS
NASDAQ · United States · Technology Services
$4.63-0.12 (-2.55%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $4.64 | +875.79% | $4.63 | $4.79 | $4.59 | 11.22K |
| 2026-09-30 | $0.47 | +3.49% | $0.47 | $0.49 | $0.46 | 557.90K |
| 2026-09-29 | $0.46 | -0.22% | $0.45 | $0.47 | $0.45 | 322.50K |
| 2026-09-28 | $0.46 | -3.36% | $0.47 | $0.48 | $0.46 | 289.40K |
| 2026-09-25 | $0.48 | +6.73% | $0.43 | $0.51 | $0.43 | 1.00M |
| 2026-09-24 | $0.45 | +1.36% | $0.44 | $0.45 | $0.43 | 554.80K |
| 2026-09-23 | $0.44 | -4.56% | $0.45 | $0.47 | $0.44 | 536.80K |
| 2026-09-22 | $0.46 | +0.44% | $0.45 | $0.46 | $0.45 | 404.90K |
| 2026-09-21 | $0.46 | -2.75% | $0.47 | $0.48 | $0.45 | 184.20K |
| 2026-09-18 | $0.47 | -2.68% | $0.46 | $0.49 | $0.46 | 470.70K |
| 2026-09-17 | $0.49 | -3.00% | $0.50 | $0.51 | $0.48 | 336.80K |
| 2026-09-16 | $0.50 | +1.63% | $0.49 | $0.50 | $0.49 | 398.70K |
| 2026-09-15 | $0.49 | -1.20% | $0.49 | $0.50 | $0.48 | 252.00K |
| 2026-09-14 | $0.50 | +1.43% | $0.49 | $0.50 | $0.48 | 168.60K |
| 2026-09-11 | $0.49 | +0.41% | $0.48 | $0.50 | $0.48 | 311.20K |
| 2026-09-10 | $0.49 | +0.82% | $0.48 | $0.50 | $0.48 | 211.10K |
| 2026-09-09 | $0.49 | -1.02% | $0.49 | $0.50 | $0.48 | 174.60K |
| 2026-09-08 | $0.49 | -5.77% | $0.52 | $0.52 | $0.49 | 156.50K |
| 2026-09-04 | $0.52 | +1.17% | $0.51 | $0.52 | $0.51 | 122.50K |
| 2026-09-03 | $0.51 | 0.00% | $0.51 | $0.53 | $0.51 | 241.00K |
| 2026-09-02 | $0.51 | +0.39% | $0.50 | $0.52 | $0.50 | 178.20K |
| 2026-09-01 | $0.51 | -0.58% | $0.50 | $0.52 | $0.48 | 248.90K |
| 2026-08-31 | $0.51 | +3.00% | $0.51 | $0.52 | $0.50 | 414.00K |
| 2026-08-28 | $0.50 | -0.60% | $0.50 | $0.51 | $0.49 | 273.70K |
| 2026-08-27 | $0.50 | +1.00% | $0.50 | $0.52 | $0.49 | 317.80K |
| 2026-08-26 | $0.50 | -1.78% | $0.51 | $0.55 | $0.49 | 325.30K |
| 2026-08-25 | $0.51 | +1.00% | $0.50 | $0.52 | $0.49 | 355.30K |
| 2026-08-24 | $0.50 | -4.74% | $0.52 | $0.54 | $0.50 | 310.80K |
| 2026-08-21 | $0.53 | +1.54% | $0.50 | $0.54 | $0.49 | 304.70K |
| 2026-08-20 | $0.52 | -0.38% | $0.50 | $0.53 | $0.50 | 340.40K |
| 2026-08-19 | $0.52 | +2.16% | $0.52 | $0.53 | $0.50 | 328.40K |
| 2026-08-18 | $0.51 | -1.16% | $0.51 | $0.53 | $0.50 | 324.50K |
| 2026-08-17 | $0.52 | -1.90% | $0.50 | $0.57 | $0.50 | 369.90K |
| 2026-08-14 | $0.53 | -4.71% | $0.54 | $0.55 | $0.52 | 651.60K |
| 2026-08-13 | $0.55 | -1.43% | $0.57 | $0.58 | $0.54 | 398.90K |
| 2026-08-12 | $0.56 | -11.11% | $0.61 | $0.61 | $0.56 | 145.40K |
| 2026-08-11 | $0.63 | -5.97% | $0.66 | $0.71 | $0.60 | 601.40K |
| 2026-08-10 | $0.67 | -4.29% | $0.71 | $0.72 | $0.66 | 155.70K |
| 2026-08-07 | $0.70 | -3.18% | $0.72 | $0.74 | $0.70 | 201.80K |
| 2026-08-06 | $0.72 | -2.17% | $0.72 | $0.74 | $0.69 | 123.20K |
| 2026-08-05 | $0.74 | +5.57% | $0.70 | $0.76 | $0.70 | 192.30K |
| 2026-08-04 | $0.70 | +7.69% | $0.65 | $0.72 | $0.65 | 260.40K |
| 2026-08-03 | $0.65 | +7.44% | $0.63 | $0.67 | $0.63 | 171.20K |
| 2026-07-31 | $0.61 | +2.02% | $0.59 | $0.63 | $0.57 | 259.70K |
| 2026-07-30 | $0.59 | +0.17% | $0.58 | $0.61 | $0.56 | 208.00K |
| 2026-07-29 | $0.59 | -1.00% | $0.56 | $0.62 | $0.56 | 258.90K |
| 2026-07-28 | $0.60 | -1.81% | $0.60 | $0.62 | $0.58 | 225.90K |
| 2026-07-27 | $0.61 | -1.14% | $0.61 | $0.67 | $0.61 | 181.10K |
| 2026-07-24 | $0.62 | -6.53% | $0.66 | $0.68 | $0.61 | 321.80K |
| 2026-07-23 | $0.66 | -3.23% | $0.67 | $0.73 | $0.63 | 232.00K |
| 2026-07-22 | $0.68 | -10.63% | $0.77 | $0.79 | $0.68 | 312.70K |
| 2026-07-21 | $0.76 | -6.73% | $0.81 | $0.85 | $0.76 | 266.20K |
| 2026-07-20 | $0.82 | -1.09% | $0.82 | $0.85 | $0.78 | 435.50K |
| 2026-07-17 | $0.83 | +2.10% | $0.81 | $0.85 | $0.79 | 533.40K |
| 2026-07-16 | $0.81 | +3.72% | $0.78 | $0.83 | $0.77 | 663.20K |
| 2026-07-15 | $0.78 | +6.70% | $0.75 | $0.81 | $0.74 | 670.30K |
| 2026-07-14 | $0.73 | -4.19% | $0.76 | $0.81 | $0.73 | 882.20K |
| 2026-07-13 | $0.76 | +1.19% | $0.75 | $0.81 | $0.73 | 771.50K |
| 2026-07-10 | $0.75 | +6.50% | $0.71 | $0.76 | $0.71 | 827.40K |
| 2026-07-09 | $0.71 | +3.96% | $0.68 | $0.73 | $0.65 | 880.30K |
| 2026-07-08 | $0.68 | +2.56% | $0.67 | $0.70 | $0.66 | 1.19M |
| 2026-07-07 | $0.66 | -0.75% | $0.67 | $0.70 | $0.66 | 1.04M |
| 2026-07-06 | $0.67 | +6.70% | $0.60 | $0.68 | $0.60 | 750.50K |
| 2026-07-02 | $0.63 | +20.81% | $0.53 | $0.64 | $0.53 | 1.94M |
| 2026-07-01 | $0.52 | +4.01% | $0.50 | $0.55 | $0.49 | 1.17M |
| 2026-06-30 | $0.50 | +1.84% | $0.48 | $0.52 | $0.47 | 769.40K |
| 2026-06-29 | $0.49 | +6.06% | $0.48 | $0.50 | $0.44 | 1.17M |
| 2026-06-26 | $0.46 | +5.00% | $0.44 | $0.51 | $0.44 | 9.65M |
| 2026-06-25 | $0.44 | -12.87% | $0.52 | $0.52 | $0.44 | 1.33M |
| 2026-06-24 | $0.50 | -1.94% | $0.52 | $0.54 | $0.49 | 918.20K |
| 2026-06-23 | $0.51 | +1.98% | $0.49 | $0.53 | $0.49 | 1.09M |
| 2026-06-22 | $0.50 | -5.96% | $0.52 | $0.56 | $0.48 | 536.80K |
| 2026-06-18 | $0.54 | -2.36% | $0.56 | $0.59 | $0.51 | 1.51M |
| 2026-06-17 | $0.55 | +3.77% | $0.52 | $0.56 | $0.50 | 287.60K |
| 2026-06-16 | $0.53 | +1.34% | $0.52 | $0.56 | $0.50 | 750.80K |
| 2026-06-15 | $0.52 | -11.66% | $0.60 | $0.61 | $0.51 | 459.40K |
| 2026-06-12 | $0.59 | +0.34% | $0.60 | $0.67 | $0.58 | 576.10K |
| 2026-06-11 | $0.59 | +5.73% | $0.56 | $0.60 | $0.54 | 554.90K |
| 2026-06-10 | $0.56 | -2.96% | $0.58 | $0.59 | $0.52 | 778.00K |
| 2026-06-09 | $0.57 | -2.87% | $0.60 | $0.63 | $0.55 | 685.70K |
| 2026-06-08 | $0.59 | -2.95% | $0.60 | $0.63 | $0.58 | 1.49M |
| 2026-06-05 | $0.61 | +17.31% | $0.53 | $0.64 | $0.53 | 2.33M |
| 2026-06-04 | $0.52 | +1.96% | $0.52 | $0.58 | $0.51 | 1.13M |
| 2026-06-03 | $0.51 | -12.07% | $0.57 | $0.57 | $0.51 | 662.00K |
| 2026-06-02 | $0.58 | +6.42% | $0.54 | $0.58 | $0.54 | 552.90K |
| 2026-06-01 | $0.55 | -1.62% | $0.55 | $0.61 | $0.54 | 1.39M |
| 2026-05-29 | $0.55 | +13.06% | $0.49 | $0.57 | $0.49 | 1.98M |
| 2026-05-28 | $0.49 | +4.70% | $0.47 | $0.54 | $0.45 | 1.61M |
| 2026-05-27 | $0.47 | +1.08% | $0.45 | $0.50 | $0.45 | 588.20K |
| 2026-05-26 | $0.46 | -2.11% | $0.48 | $0.50 | $0.46 | 702.40K |