Education
About Us
Working with TipRanks
Follow Us
PLAYSTUDIOS (MYPS)
NASDAQ:MYPS
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 27, 2026
0.62
0.65
0.62
0.65
0.65
+3.50%
275,593
1.13
Jan 26, 2026
0.61
0.64
0.61
0.63
0.63
+1.29%
248,869
1.02
Jan 23, 2026
0.63
0.64
0.62
0.62
0.62
-4.32%
196,203
0.81
Jan 22, 2026
0.62
0.65
0.62
0.65
0.65
+3.02%
209,609
0.87
Jan 21, 2026
0.62
0.64
0.61
0.63
0.63
+3.45%
270,933
1.13
Jan 20, 2026
0.61
0.63
0.61
0.61
0.61
-1.94%
241,529
1.01
Jan 19, 2026
0.63
0.65
0.62
0.62
0.62
0.00%
0
0.00
Jan 16, 2026
0.63
0.65
0.62
0.62
0.62
-3.28%
302,412
1.25
Jan 15, 2026
0.61
0.64
0.61
0.64
0.64
+3.22%
370,124
1.55
Jan 14, 2026
0.60
0.62
0.59
0.62
0.62
+3.50%
367,949
1.56
Jan 13, 2026
0.60
0.63
0.60
0.60
0.60
-4.15%
190,114
0.81
Jan 12, 2026
0.62
0.63
0.61
0.63
0.63
+0.64%
70,876
0.30
Jan 09, 2026
0.63
0.63
0.61
0.62
0.62
0.00%
208,364
0.89
Jan 08, 2026
0.63
0.64
0.61
0.62
0.62
-1.74%
287,658
1.24
Jan 07, 2026
0.64
0.65
0.63
0.63
0.63
-1.71%
117,051
0.50
Jan 06, 2026
0.64
0.66
0.63
0.64
0.64
-1.98%
165,569
0.71
Rows: