PLAYSTUDIOS, Inc. (MYPS) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.35

north_east

$0.07 (5.47%)

Day's range

$1.27

$1.38

5 DAY PERFORMANCE

+8.87%

1 MONTH PERFORMANCE

+15.38%

3 MONTH PERFORMANCE

-18.18%

6 MONTH PERFORMANCE

-1.46%

YEAR-TO-DATE PERFORMANCE

-27.42%

1 YEAR PERFORMANCE

-42.55%

PLAYSTUDIOS, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/02/2025	$1.27	$1.35 (6.3%)	$1.38	$1.26	115.36 K	$168.47 M
05/01/2025	$1.26	$1.28 (1.59%)	$1.29	$1.25	80.10 K	$159.74 M
04/30/2025	$1.23	$1.27 (3.25%)	$1.29	$1.23	169.64 K	$158.49 M
04/29/2025	$1.22	$1.25 (2.46%)	$1.27	$1.22	105.62 K	$155.99 M
04/28/2025	$1.25	$1.24 (-0.8%)	$1.28	$1.24	108.80 K	$154.74 M
04/25/2025	$1.22	$1.27 (4.1%)	$1.28	$1.22	154.20 K	$164.39 M
04/24/2025	$1.23	$1.24 (0.81%)	$1.28	$1.23	149.60 K	$160.50 M
04/23/2025	$1.26	$1.24 (-1.59%)	$1.32	$1.23	140.70 K	$160.50 M
04/22/2025	$1.27	$1.26 (-0.79%)	$1.30	$1.21	163.23 K	$163.09 M
04/21/2025	$1.25	$1.26 (0.8%)	$1.32	$1.25	105.53 K	$163.09 M
04/17/2025	$1.29	$1.28 (-0.78%)	$1.32	$1.27	240.60 K	$165.68 M
04/16/2025	$1.27	$1.30 (2.36%)	$1.31	$1.26	118.03 K	$168.27 M
04/15/2025	$1.22	$1.27 (4.1%)	$1.31	$1.22	138.90 K	$164.39 M
04/14/2025	$1.35	$1.24 (-8.15%)	$1.35	$1.22	257.62 K	$160.50 M
04/11/2025	$1.24	$1.34 (8.06%)	$1.35	$1.24	137.81 K	$173.45 M
04/10/2025	$1.33	$1.25 (-6.02%)	$1.33	$1.23	189.90 K	$161.80 M
04/09/2025	$1.28	$1.31 (2.34%)	$1.39	$1.25	220.62 K	$169.56 M
04/08/2025	$1.41	$1.28 (-9.22%)	$1.43	$1.26	255.41 K	$165.68 M
04/07/2025	$1.25	$1.34 (7.2%)	$1.39	$1.18	441.20 K	$173.45 M
04/04/2025	$1.15	$1.26 (9.57%)	$1.27	$1.15	412.93 K	$163.09 M
04/03/2025	$1.15	$1.17 (1.74%)	$1.21	$1.15	280.50 K	$151.44 M
04/02/2025	$1.19	$1.25 (5.04%)	$1.26	$1.19	151.90 K	$161.80 M
04/01/2025	$1.26	$1.22 (-3.17%)	$1.29	$1.22	227.20 K	$157.91 M
03/31/2025	$1.29	$1.27 (-1.55%)	$1.34	$1.27	159.20 K	$164.39 M
03/28/2025	$1.39	$1.31 (-5.76%)	$1.41	$1.31	95.40 K	$169.56 M
03/27/2025	$1.42	$1.39 (-2.11%)	$1.48	$1.38	186.61 K	$179.92 M
03/26/2025	$1.32	$1.43 (8.33%)	$1.46	$1.32	136.52 K	$185.10 M
03/25/2025	$1.32	$1.32 (0%)	$1.37	$1.27	192.20 K	$170.86 M
03/24/2025	$1.31	$1.32 (0.76%)	$1.34	$1.30	179.40 K	$170.86 M
03/21/2025	$1.27	$1.28 (0.79%)	$1.36	$1.25	620.70 K	$165.68 M
03/20/2025	$1.27	$1.30 (2.36%)	$1.32	$1.27	146.33 K	$168.27 M
03/19/2025	$1.25	$1.30 (4%)	$1.30	$1.24	138.01 K	$168.27 M
03/18/2025	$1.18	$1.25 (5.93%)	$1.33	$1.15	542.43 K	$161.80 M
03/17/2025	$1.21	$1.20 (-0.83%)	$1.26	$1.19	188.30 K	$155.33 M
03/14/2025	$1.16	$1.24 (6.9%)	$1.25	$1.16	184.44 K	$160.50 M
03/13/2025	$1.21	$1.15 (-4.96%)	$1.23	$1.14	210.50 K	$148.85 M
03/12/2025	$1.34	$1.20 (-10.45%)	$1.34	$1.20	194.53 K	$155.33 M
03/11/2025	$1.50	$1.32 (-12%)	$1.52	$1.32	225.56 K	$170.86 M
03/10/2025	$1.54	$1.50 (-2.6%)	$1.58	$1.49	391.34 K	$194.16 M
03/07/2025	$1.53	$1.56 (1.96%)	$1.59	$1.52	100.40 K	$195.01 M
03/06/2025	$1.53	$1.53 (0%)	$1.60	$1.53	88.74 K	$191.26 M
03/05/2025	$1.54	$1.56 (1.3%)	$1.64	$1.54	248.20 K	$195.01 M
03/04/2025	$1.51	$1.57 (3.97%)	$1.60	$1.51	118.94 K	$196.26 M
03/03/2025	$1.62	$1.51 (-6.79%)	$1.67	$1.50	155.73 K	$188.76 M
02/28/2025	$1.59	$1.63 (2.52%)	$1.63	$1.57	155.60 K	$203.76 M
02/27/2025	$1.67	$1.59 (-4.79%)	$1.68	$1.59	76.70 K	$198.76 M
02/26/2025	$1.72	$1.67 (-2.91%)	$1.74	$1.65	94.30 K	$208.76 M
02/25/2025	$1.73	$1.71 (-1.16%)	$1.76	$1.71	143.23 K	$213.76 M
02/24/2025	$1.71	$1.75 (2.34%)	$1.79	$1.69	112.40 K	$218.76 M
02/21/2025	$1.78	$1.70 (-4.49%)	$1.81	$1.70	105.26 K	$212.51 M
02/20/2025	$1.72	$1.76 (2.33%)	$1.77	$1.71	77.60 K	$220.01 M
02/19/2025	$1.79	$1.74 (-2.79%)	$1.89	$1.72	149.81 K	$217.51 M
02/18/2025	$1.79	$1.79 (0%)	$1.90	$1.77	112.00 K	$223.76 M
02/14/2025	$1.82	$1.78 (-2.2%)	$1.85	$1.75	74.90 K	$222.51 M
02/13/2025	$1.69	$1.81 (7.1%)	$1.81	$1.69	141.12 K	$226.26 M
02/12/2025	$1.73	$1.71 (-1.16%)	$1.76	$1.71	112.60 K	$213.76 M
02/11/2025	$1.72	$1.73 (0.58%)	$1.78	$1.72	102.90 K	$216.26 M
02/10/2025	$1.74	$1.76 (1.15%)	$1.80	$1.74	93.53 K	$220.01 M
02/07/2025	$1.80	$1.73 (-3.89%)	$1.81	$1.73	118.40 K	$216.26 M
02/06/2025	$1.75	$1.77 (1.14%)	$1.79	$1.74	108.94 K	$221.26 M
02/05/2025	$1.74	$1.77 (1.72%)	$1.78	$1.61	75.50 K	$221.26 M
02/04/2025	$1.65	$1.73 (4.85%)	$1.74	$1.65	113.91 K	$216.26 M
02/03/2025	$1.70	$1.65 (-2.94%)	$1.75	$1.64	186.20 K	$206.26 M