MYPS
PLAYSTUDIOS-A (MYPS)
NASDAQ
$0.52-$0.003 (-0.57%)
Price as of Aug 21, 2026 4:10 PM EDT
  • $54.6M
    Market Cap
  • -46.99%
    1-Year Change
  • Electronic Gaming & Multimedia
    Industry
  • 1 Month
    -30.84%
    Low Price$0.51
    High Price$0.74
  • 3 Months
    +18.43%
    Low Price$0.44
    High Price$0.83
  • 1 Year
    -46.99%
    Low Price$0.41
    High Price$1.06
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
0.50
0.54
0.49
0.53
+1.54%
304,687
08/20/2026
0.51
0.53
0.51
0.52
-0.35%
340,404
08/19/2026
0.52
0.53
0.51
0.52
+2.12%
328,359
08/18/2026
0.52
0.53
0.51
0.51
-1.11%
324,512
08/17/2026
0.51
0.57
0.51
0.52
-1.88%
369,879
08/14/2026
0.54
0.55
0.52
0.53
-4.70%
651,878
08/13/2026
0.57
0.58
0.54
0.55
-1.55%
398,850
08/12/2026
0.61
0.61
0.56
0.56
-11.08%
145,406
08/11/2026
0.66
0.71
0.60
0.63
-6.00%
601,448
08/11/2026
-$0.10 Earnings
08/10/2026
0.71
0.72
0.66
0.67
-4.30%
155,697
08/07/2026
0.72
0.74
0.70
0.70
-3.13%
201,861
08/06/2026
0.72
0.74
0.70
0.72
-2.17%
123,358
08/05/2026
0.70
0.76
0.70
0.74
+5.56%
192,303
08/04/2026
0.65
0.72
0.65
0.70
+7.68%
260,353
08/03/2026
0.63
0.67
0.63
0.65
+7.38%
171,186
07/31/2026
0.59
0.63
0.57
0.61
+2.07%
259,652
07/30/2026
0.59
0.61
0.56
0.59
+0.19%
207,952
07/29/2026
0.56
0.62
0.56
0.59
-0.92%
259,224
07/28/2026
0.60
0.62
0.58
0.60
-1.90%
225,893
07/27/2026
0.61
0.67
0.61
0.61
-1.09%
181,590
07/24/2026
0.66
0.68
0.61
0.62
-6.56%
321,834
07/23/2026
0.67
0.73
0.63
0.66
-3.17%
231,962
07/22/2026
0.77
0.79
0.68
0.68
-10.68%
312,656
07/21/2026
0.81
0.85
0.76
0.76
-6.69%
266,255
07/20/2026
0.82
0.85
0.78
0.82
-1.15%
435,497
07/17/2026
0.81
0.85
0.79
0.83
+2.08%
533,405
07/16/2026
0.78
0.83
0.78
0.81
+3.77%
663,329
07/15/2026
0.75
0.80
0.74
0.78
+6.70%
670,278
07/14/2026
0.76
0.81
0.73
0.73
-4.19%
877,110
07/13/2026
0.75
0.81
0.73
0.76
+1.17%
771,716
07/10/2026
0.71
0.76
0.71
0.75
+6.54%
827,340
07/09/2026
0.68
0.73
0.65
0.71
+4.00%
880,354
07/08/2026
0.67
0.70
0.66
0.68
+2.53%
1,187,328
07/07/2026
0.67
0.70
0.66
0.66
-0.81%
1,043,186
07/06/2026
0.60
0.68
0.60
0.67
+6.68%
750,462
07/02/2026
0.53
0.64
0.53
0.63
+20.80%
1,943,540
07/01/2026
0.50
0.55
0.49
0.52
+4.07%
1,171,383
06/30/2026
0.48
0.52
0.47
0.50
+1.75%
769,359
06/29/2026
0.48
0.50
0.44
0.49
+6.08%
1,169,768
06/26/2026
0.44
0.51
0.44
0.46
+5.07%
9,651,794
06/25/2026
0.52
0.52
0.44
0.44
-12.82%
1,327,879
06/24/2026
0.52
0.54
0.49
0.50
-2.00%
918,241
06/23/2026
0.49
0.53
0.49
0.52
+1.94%
1,091,758
06/22/2026
0.52
0.56
0.48
0.51
-5.90%
536,775
06/18/2026
0.56
0.59
0.51
0.54
-2.38%
1,510,232
06/17/2026
0.52
0.56
0.50
0.55
+3.77%
287,591
06/16/2026
0.52
0.57
0.50
0.53
+1.30%
750,849
06/15/2026
0.60
0.61
0.52
0.52
-11.56%
459,560
06/12/2026
0.60
0.67
0.58
0.59
+0.27%
576,176
06/11/2026
0.56
0.60
0.54
0.59
+5.83%
554,969
06/10/2026
0.58
0.59
0.52
0.56
-3.04%
778,013
06/09/2026
0.60
0.64
0.55
0.58
-2.84%
685,709
06/08/2026
0.60
0.63
0.58
0.59
-2.98%
1,494,107
06/05/2026
0.53
0.64
0.53
0.61
+17.26%
2,328,174
06/04/2026
0.52
0.59
0.51
0.52
+1.96%
1,134,201
06/03/2026
0.57
0.57
0.51
0.51
-11.99%
661,618
06/02/2026
0.54
0.58
0.54
0.58
+6.37%
552,879
06/01/2026
0.55
0.61
0.54
0.55
-1.68%
1,393,289
05/29/2026
0.49
0.57
0.48
0.55
+13.12%
1,981,493
05/28/2026
0.47
0.54
0.45
0.49
+4.70%
1,612,862
05/27/2026
0.45
0.50
0.45
0.47
+1.08%
588,217
05/26/2026
0.48
0.50
0.46
0.46
-2.01%
702,381
05/22/2026
0.44
0.50
0.44
0.47
+6.18%
1,154,746
05/21/2026
0.46
0.48
0.45
0.45
-4.42%
932,101
05/20/2026
0.47
0.50
0.46
0.47
-0.94%
445,111
05/19/2026
0.46
0.51
0.45
0.47
-0.44%
683,924
05/18/2026
0.50
0.54
0.46
0.47
-3.97%
1,153,448
05/15/2026
0.44
0.50
0.44
0.49
+15.13%
989,383
05/14/2026
0.46
0.49
0.42
0.43
-7.07%
671,058
05/13/2026
0.45
0.50
0.45
0.46
+2.04%
490,419
05/12/2026
0.46
0.54
0.42
0.45
-12.22%
400,674
05/11/2026
0.48
0.53
0.45
0.51
+10.56%
820,343
05/11/2026
-$0.08 Earnings
05/08/2026
0.43
0.49
0.42
0.46
+5.45%
2,641,964
05/07/2026
0.41
0.45
0.40
0.44
+8.08%
858,084
05/06/2026
0.42
0.43
0.40
0.41
-0.12%
227,272
05/05/2026
0.42
0.43
0.41
0.41
-2.25%
172,723
05/04/2026
0.41
0.43
0.40
0.42
0.00%
239,111
05/01/2026
0.42
0.42
0.41
0.42
+0.46%
309,155
04/30/2026
0.42
0.42
0.40
0.42
-0.31%
343,902
04/29/2026
0.43
0.44
0.42
0.42
-3.07%
466,375
04/28/2026
0.43
0.44
0.41
0.43
-0.60%
312,807
04/27/2026
0.45
0.46
0.42
0.43
-1.73%
336,703
04/24/2026
0.44
0.46
0.44
0.44
-1.39%
373,711
04/23/2026
0.45
0.45
0.43
0.45
-2.28%
365,590
04/22/2026
0.45
0.48
0.45
0.46
+1.99%
436,336
04/21/2026
0.45
0.48
0.44
0.45
+1.29%
684,044
04/20/2026
0.43
0.45
0.42
0.44
+1.61%
312,508
04/17/2026
0.48
0.48
0.43
0.43
-7.43%
483,813
04/16/2026
0.46
0.47
0.46
0.47
+1.10%
116,769
04/15/2026
0.46
0.47
0.44
0.46
+0.17%
293,967
04/14/2026
0.43
0.48
0.43
0.46
+7.29%
371,814
04/13/2026
0.44
0.45
0.42
0.43
-1.75%
444,668
04/10/2026
0.46
0.46
0.43
0.44
-1.92%
865,395
04/09/2026
0.47
0.47
0.44
0.45
-5.62%
309,646
04/08/2026
0.46
0.49
0.45
0.48
+4.88%
402,728
04/07/2026
0.45
0.47
0.44
0.45
-0.72%
203,605
04/06/2026
0.48
0.48
0.46
0.46
-4.90%
86,653
04/02/2026
0.46
0.48
0.45
0.48
+2.19%
105,534