PLAYSTUDIOS, Inc. - Class A Common Stock (MYPS)

Last Price4.9600

Change+0.2400 (5.08%)

NASDAQ · Last Trade: Oct 2nd, 3:12 PM EDT

Historical Prices For PLAYSTUDIOS, Inc. - Class A Common Stock (MYPS)

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	4.63	4.79	4.37	4.72	97,929	4.72
9/30/2026	0.47	0.49	0.46	0.47	558,160	4.75
9/29/2026	0.45	0.47	0.45	0.46	322,549	4.58
9/28/2026	0.47	0.48	0.46	0.46	289,405	4.60
9/25/2026	0.43	0.51	0.43	0.48	1,002,904	4.76
9/24/2026	0.44	0.45	0.43	0.45	554,769	4.46
9/23/2026	0.45	0.47	0.44	0.44	536,795	4.40
9/22/2026	0.45	0.46	0.45	0.46	384,858	4.61
9/21/2026	0.48	0.48	0.45	0.46	184,188	4.59
9/18/2026	0.46	0.49	0.46	0.47	470,652	4.72
9/17/2026	0.50	0.51	0.48	0.48	336,765	4.85
9/16/2026	0.49	0.51	0.49	0.50	398,697	5.00
9/15/2026	0.49	0.50	0.48	0.49	252,011	4.92
9/14/2026	0.49	0.50	0.48	0.50	176,656	4.98
9/11/2026	0.48	0.50	0.48	0.49	311,189	4.91
9/10/2026	0.48	0.50	0.48	0.49	211,171	4.89
9/09/2026	0.49	0.50	0.48	0.48	174,717	4.85
9/08/2026	0.52	0.52	0.49	0.49	157,784	4.90
9/04/2026	0.51	0.52	0.51	0.52	122,531	5.20
9/03/2026	0.51	0.53	0.51	0.51	241,010	5.14
9/02/2026	0.50	0.52	0.50	0.51	178,235	5.14
9/01/2026	0.50	0.52	0.48	0.51	248,855	5.12
8/31/2026	0.51	0.52	0.50	0.51	414,110	5.15
8/28/2026	0.50	0.51	0.49	0.50	273,729	5.00
8/27/2026	0.49	0.52	0.49	0.50	317,833	5.03
8/26/2026	0.51	0.55	0.49	0.50	325,332	4.98
8/25/2026	0.50	0.52	0.49	0.51	355,340	5.07
8/24/2026	0.52	0.54	0.50	0.50	310,838	5.02
8/21/2026	0.50	0.54	0.49	0.53	304,688	5.27
8/20/2026	0.51	0.53	0.51	0.52	340,404	5.19
8/19/2026	0.52	0.53	0.51	0.52	328,360	5.21
8/18/2026	0.52	0.53	0.51	0.51	324,513	5.10
8/17/2026	0.51	0.57	0.51	0.52	369,880	5.16
8/14/2026	0.54	0.55	0.52	0.53	651,879	5.26
8/13/2026	0.57	0.58	0.54	0.55	398,851	5.51
8/12/2026	0.61	0.61	0.56	0.56	145,407	5.60
8/11/2026	0.66	0.71	0.60	0.63	601,448	6.30
8/10/2026	0.71	0.72	0.66	0.67	155,699	6.70
8/07/2026	0.72	0.73	0.70	0.70	201,862	7.00
8/06/2026	0.72	0.74	0.70	0.72	123,239	7.23
8/05/2026	0.70	0.76	0.70	0.74	192,304	7.39
8/04/2026	0.65	0.72	0.65	0.70	260,355	7.00
8/03/2026	0.63	0.67	0.63	0.65	171,187	6.50
7/31/2026	0.59	0.63	0.57	0.61	259,653	6.05
7/30/2026	0.59	0.61	0.56	0.59	207,952	5.93
7/29/2026	0.56	0.62	0.56	0.59	258,924	5.92
7/28/2026	0.60	0.62	0.58	0.60	225,893	5.97
7/27/2026	0.61	0.67	0.60	0.61	181,590	6.09
7/24/2026	0.66	0.68	0.61	0.62	321,835	6.16
7/23/2026	0.67	0.73	0.63	0.66	231,963	6.59
7/22/2026	0.77	0.79	0.68	0.68	312,355	6.81
7/21/2026	0.81	0.85	0.76	0.76	266,255	7.62
7/20/2026	0.82	0.85	0.78	0.82	435,498	8.17
7/17/2026	0.81	0.85	0.79	0.83	533,405	8.26
7/16/2026	0.78	0.83	0.78	0.81	663,194	8.09
7/15/2026	0.75	0.80	0.74	0.78	670,280	7.80
7/14/2026	0.76	0.81	0.73	0.73	882,207	7.31
7/13/2026	0.75	0.81	0.73	0.76	771,716	7.63
7/10/2026	0.71	0.76	0.71	0.75	827,356	7.54
7/09/2026	0.68	0.73	0.65	0.71	880,356	7.08
7/08/2026	0.67	0.70	0.66	0.68	1,187,319	6.81
7/07/2026	0.67	0.70	0.66	0.66	1,043,186	6.64
7/06/2026	0.60	0.68	0.60	0.67	750,362	6.69
7/02/2026	0.53	0.64	0.53	0.63	1,943,540	6.27