PLAYSTUDIOS (MYPS)
NASDAQ:MYPS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
0.45
0.47
0.44
0.45
0.45
-0.66%
203,605
0.69
Apr 06, 2026
0.48
0.48
0.46
0.46
0.46
-5.00%
86,653
0.29
Apr 03, 2026
0.46
0.48
0.45
0.48
0.48
0.00%
0
0.00
Apr 02, 2026
0.46
0.48
0.45
0.48
0.48
+2.35%
105,534
0.35
Apr 01, 2026
0.48
0.48
0.45
0.47
0.47
0.00%
234,588
0.78
Mar 31, 2026
0.50
0.50
0.46
0.47
0.47
-6.20%
453,729
1.54
Mar 30, 2026
0.45
0.50
0.43
0.50
0.50
+11.36%
210,877
0.72
Mar 27, 2026
0.42
0.47
0.41
0.45
0.45
+4.42%
646,192
2.25
Mar 26, 2026
0.45
0.46
0.43
0.43
0.43
-5.08%
197,011
0.69
Mar 25, 2026
0.49
0.49
0.45
0.45
0.45
-4.23%
86,203
0.30
Mar 24, 2026
0.48
0.49
0.46
0.47
0.47
-1.46%
275,191
0.97
Mar 23, 2026
0.50
0.50
0.47
0.48
0.48
-0.62%
228,473
0.81
Mar 20, 2026
0.47
0.52
0.44
0.48
0.48
+3.43%
1,193,546
4.49
Mar 19, 2026
0.48
0.49
0.46
0.47
0.47
-3.71%
288,409
1.09
Mar 18, 2026
0.51
0.52
0.47
0.49
0.49
-6.73%
454,457
1.72
Mar 17, 2026
0.48
0.52
0.45
0.52
0.52
+4.00%
494,574
1.90
Mar 16, 2026
0.52
0.52
0.50
0.50
0.50
-1.96%
96,941
0.37
Mar 13, 2026
0.52
0.52
0.49
0.51
0.51
-1.16%
280,207
1.08
Mar 12, 2026
0.49
0.54
0.49
0.52
0.52
+3.20%
250,797
0.97
Mar 11, 2026
0.49
0.51
0.48
0.50
0.50
0.00%
194,760
0.76
Mar 10, 2026
0.48
0.52
0.47
0.50
0.50
+2.25%
388,039
1.53
Mar 09, 2026
0.49
0.51
0.47
0.49
0.49
-2.78%
201,498
0.79
Mar 06, 2026
0.50
0.53
0.49
0.50
0.50
-1.18%
391,048
1.56
Mar 05, 2026
0.53
0.53
0.50
0.51
0.51
-1.74%
392,749
1.60
Mar 04, 2026
0.51
0.52
0.50
0.52
0.52
+1.97%
176,801
0.72
Mar 03, 2026
0.50
0.52
0.48
0.51
0.51
+2.01%
326,481
1.33
Mar 02, 2026
0.51
0.52
0.49
0.50
0.50
-2.35%
111,817
0.45
Feb 27, 2026
0.50
0.53
0.49
0.51
0.51
+0.20%
299,818
1.22
Feb 26, 2026
0.52
0.52
0.49
0.51
0.51
-0.78%
115,057
0.46
Feb 25, 2026
0.48
0.52
0.47
0.51
0.51
+9.38%
350,888
1.42
Feb 24, 2026
0.47
0.48
0.46
0.47
0.47
+0.86%
135,904
0.56
Feb 23, 2026
0.46
0.48
0.45
0.47
0.47
-2.31%
562,763
2.32
Feb 20, 2026
0.49
0.49
0.47
0.48
0.48
-3.25%
292,850
1.20
Feb 19, 2026
0.49
0.49
0.48
0.49
0.49
-0.40%
89,500
0.36
Feb 18, 2026
0.49
0.50
0.48
0.49
0.49
+1.65%
121,944
0.48
Feb 17, 2026
0.47
0.50
0.46
0.49
0.49
+4.29%
495,938
1.93
Feb 16, 2026
0.43
0.48
0.43
0.47
0.47
0.00%
0
0.00
Feb 13, 2026
0.43
0.48
0.43
0.47
0.47
+7.13%
303,406
1.16
Feb 12, 2026
0.49
0.49
0.43
0.44
0.44
-9.19%
633,691
2.47
Feb 11, 2026
0.52
0.52
0.47
0.48
0.48
-4.39%
394,249
1.54
Feb 10, 2026
0.50
0.52
0.50
0.51
0.51
+0.80%
167,683
0.66
Feb 09, 2026
0.57
0.58
0.50
0.50
0.50
-11.48%
1,036,742
4.26
Feb 06, 2026
0.58
0.58
0.56
0.57
0.57
+1.80%
236,506
0.96
Feb 05, 2026
0.60
0.60
0.54
0.56
0.56
-7.18%
334,755
1.37
Feb 04, 2026
0.60
0.62
0.58
0.60
0.60
+0.67%
233,648
0.96
Feb 03, 2026
0.59
0.60
0.56
0.60
0.60
+0.85%
525,457
2.15
Feb 02, 2026
0.62
0.63
0.58
0.59
0.59
-6.94%
305,516
1.26
Jan 30, 2026
0.61
0.65
0.59
0.63
0.63
+5.14%
503,037
2.07
Jan 29, 2026
0.58
0.61
0.58
0.60
0.60
+4.33%
209,030
0.85
Jan 28, 2026
0.65
0.65
0.58
0.58
0.58
-11.08%
286,386
1.17
Rows: