2m 2m 2m 2m 2m 2m 2m
PLAYSTUDIOS-A (MYPS)
NASDAQ
$3.86+$0.06 (+1.45%)
Price as of Oct 23, 2026 5:54 PM EDT- $393.9MMarket Cap
- -60.00%1-Year Change
- Electronic Gaming & MultimediaIndustry
PLAYSTUDIOS-A (MYPS)
$3.86+$0.06 (+1.45%)
- 1 Month-13.64%Low Price$4.46High Price$4.95
- 3 Months-42.34%Low Price$4.40High Price$4.95
- 1 Year-60.00%Low Price$4.07High Price$4.95
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 3.73 | 3.86 | 3.53 | 3.80 | +0.53% | 89,951 |
10/22/2026 | 3.59 | 3.81 | 3.59 | 3.78 | +4.71% | 57,924 |
10/21/2026 | 3.82 | 3.84 | 3.60 | 3.61 | -5.25% | 54,480 |
10/20/2026 | 3.82 | 3.94 | 3.77 | 3.81 | -1.55% | 44,267 |
10/19/2026 | 3.96 | 4.04 | 3.80 | 3.87 | -2.27% | 63,417 |
10/16/2026 | 4.19 | 4.23 | 3.90 | 3.96 | -5.26% | 50,959 |
10/15/2026 | 4.05 | 4.26 | 4.02 | 4.18 | +3.21% | 31,417 |
10/14/2026 | 3.89 | 4.19 | 3.83 | 4.05 | +4.11% | 66,760 |
10/13/2026 | 4.18 | 4.23 | 3.84 | 3.89 | -8.04% | 75,046 |
10/12/2026 | 4.05 | 4.32 | 4.05 | 4.23 | +2.92% | 74,270 |
10/09/2026 | 4.19 | 4.29 | 4.00 | 4.11 | -2.84% | 72,566 |
10/08/2026 | 4.37 | 4.45 | 4.17 | 4.23 | -4.51% | 53,953 |
10/07/2026 | 4.47 | 4.64 | 4.37 | 4.43 | -3.28% | 36,782 |
10/06/2026 | 4.75 | 4.85 | 4.50 | 4.58 | -3.58% | 31,622 |
10/05/2026 | 5.01 | 5.24 | 4.71 | 4.75 | -4.04% | 40,619 |
10/02/2026 | 4.74 | 5.10 | 4.74 | 4.95 | +4.87% | 63,342 |
10/01/2026 | 4.63 | 4.79 | 4.37 | 4.72 | -0.61% | 97,958 |
10/01/2026 |
1:10 Split | |||||
09/30/2026 | 4.67 | 4.85 | 4.60 | 4.75 | +3.58% | 558,169 |
09/29/2026 | 4.50 | 4.70 | 4.50 | 4.59 | -0.39% | 322,548 |
09/28/2026 | 4.75 | 4.76 | 4.57 | 4.60 | -3.36% | 287,441 |
09/25/2026 | 4.33 | 5.10 | 4.33 | 4.76 | +6.75% | 1,002,903 |
09/24/2026 | 4.37 | 4.49 | 4.30 | 4.46 | +1.41% | 554,768 |
09/23/2026 | 4.50 | 4.73 | 4.40 | 4.40 | -4.56% | 539,294 |
09/22/2026 | 4.50 | 4.63 | 4.48 | 4.61 | +0.44% | 404,858 |
09/21/2026 | 4.75 | 4.78 | 4.52 | 4.59 | -2.67% | 184,294 |
09/18/2026 | 4.64 | 4.86 | 4.57 | 4.72 | -2.72% | 470,651 |
09/17/2026 | 5.00 | 5.08 | 4.80 | 4.85 | -3.02% | 336,766 |
09/16/2026 | 4.87 | 5.05 | 4.87 | 5.00 | +1.61% | 398,697 |
09/15/2026 | 4.88 | 5.00 | 4.82 | 4.92 | -1.24% | 252,011 |
09/14/2026 | 4.91 | 5.05 | 4.83 | 4.98 | +1.51% | 176,656 |
09/11/2026 | 4.81 | 4.99 | 4.80 | 4.91 | +0.41% | 311,188 |
09/10/2026 | 4.80 | 4.98 | 4.80 | 4.89 | +0.87% | 215,171 |
09/09/2026 | 4.90 | 4.99 | 4.80 | 4.85 | -1.18% | 174,718 |
09/08/2026 | 5.20 | 5.20 | 4.90 | 4.90 | -5.69% | 157,779 |
09/04/2026 | 5.12 | 5.20 | 5.06 | 5.20 | +1.21% | 122,530 |
09/03/2026 | 5.14 | 5.27 | 5.11 | 5.14 | -0.04% | 241,013 |
09/02/2026 | 5.02 | 5.20 | 4.97 | 5.14 | +0.47% | 178,235 |
09/01/2026 | 5.01 | 5.18 | 4.82 | 5.12 | -0.60% | 248,856 |
08/31/2026 | 5.09 | 5.20 | 4.97 | 5.15 | +3.02% | 414,110 |
08/28/2026 | 5.01 | 5.09 | 4.92 | 5.00 | -0.58% | 273,728 |
08/27/2026 | 4.95 | 5.24 | 4.93 | 5.03 | +0.90% | 317,833 |
08/26/2026 | 5.10 | 5.47 | 4.91 | 4.98 | -1.74% | 325,332 |
08/25/2026 | 5.03 | 5.22 | 4.90 | 5.07 | +0.96% | 355,342 |
08/24/2026 | 5.20 | 5.35 | 5.00 | 5.02 | -4.74% | 310,837 |
08/21/2026 | 5.03 | 5.43 | 4.92 | 5.27 | +1.54% | 304,687 |
08/20/2026 | 5.05 | 5.34 | 5.05 | 5.19 | -0.35% | 340,404 |
08/19/2026 | 5.20 | 5.30 | 5.05 | 5.21 | +2.12% | 328,359 |
08/18/2026 | 5.15 | 5.30 | 5.05 | 5.10 | -1.11% | 324,512 |
08/17/2026 | 5.05 | 5.70 | 5.05 | 5.16 | -1.88% | 369,879 |
08/14/2026 | 5.36 | 5.53 | 5.20 | 5.26 | -4.70% | 651,878 |
08/13/2026 | 5.67 | 5.85 | 5.44 | 5.52 | -1.55% | 398,850 |
08/12/2026 | 6.07 | 6.10 | 5.60 | 5.60 | -11.08% | 145,406 |
08/11/2026 | 6.62 | 7.10 | 6.03 | 6.30 | -6.00% | 601,448 |
08/11/2026 |
-$1.00 Earnings | |||||
08/10/2026 | 7.09 | 7.16 | 6.60 | 6.70 | -4.30% | 155,697 |
08/07/2026 | 7.23 | 7.35 | 7.00 | 7.00 | -3.13% | 201,861 |
08/06/2026 | 7.19 | 7.36 | 6.95 | 7.23 | -2.17% | 123,358 |
08/05/2026 | 7.00 | 7.59 | 7.00 | 7.39 | +5.56% | 192,303 |
08/04/2026 | 6.51 | 7.19 | 6.51 | 7.00 | +7.68% | 260,353 |
08/03/2026 | 6.27 | 6.67 | 6.27 | 6.50 | +7.38% | 171,186 |
07/31/2026 | 5.93 | 6.30 | 5.70 | 6.05 | +2.07% | 259,652 |
07/30/2026 | 5.85 | 6.07 | 5.57 | 5.93 | +0.19% | 207,952 |
07/29/2026 | 5.62 | 6.20 | 5.62 | 5.92 | -0.92% | 259,224 |
07/28/2026 | 6.00 | 6.19 | 5.77 | 5.98 | -1.90% | 225,893 |
07/27/2026 | 6.11 | 6.73 | 6.05 | 6.09 | -1.09% | 181,590 |
07/24/2026 | 6.60 | 6.77 | 6.10 | 6.16 | -6.56% | 321,834 |
07/23/2026 | 6.72 | 7.30 | 6.32 | 6.59 | -3.17% | 231,962 |
07/22/2026 | 7.73 | 7.92 | 6.77 | 6.81 | -10.68% | 312,656 |
07/21/2026 | 8.09 | 8.50 | 7.62 | 7.62 | -6.69% | 266,255 |
07/20/2026 | 8.24 | 8.51 | 7.82 | 8.17 | -1.15% | 435,497 |
07/17/2026 | 8.10 | 8.49 | 7.90 | 8.26 | +2.08% | 533,405 |
07/16/2026 | 7.80 | 8.33 | 7.75 | 8.09 | +3.77% | 663,329 |
07/15/2026 | 7.48 | 8.05 | 7.40 | 7.80 | +6.70% | 670,278 |
07/14/2026 | 7.62 | 8.10 | 7.29 | 7.31 | -4.19% | 877,110 |
07/13/2026 | 7.50 | 8.06 | 7.33 | 7.63 | +1.17% | 771,716 |
07/10/2026 | 7.13 | 7.64 | 7.08 | 7.54 | +6.54% | 827,340 |
07/09/2026 | 6.76 | 7.33 | 6.51 | 7.08 | +4.00% | 880,354 |
07/08/2026 | 6.69 | 7.00 | 6.60 | 6.81 | +2.53% | 1,187,328 |
07/07/2026 | 6.70 | 7.04 | 6.59 | 6.64 | -0.81% | 1,043,186 |
07/06/2026 | 6.01 | 6.78 | 6.01 | 6.69 | +6.68% | 750,462 |
07/02/2026 | 5.29 | 6.40 | 5.29 | 6.27 | +20.80% | 1,943,540 |
07/01/2026 | 5.01 | 5.52 | 4.91 | 5.19 | +4.07% | 1,171,383 |
06/30/2026 | 4.80 | 5.23 | 4.70 | 4.99 | +1.75% | 769,359 |
06/29/2026 | 4.81 | 5.03 | 4.41 | 4.90 | +6.08% | 1,169,768 |
06/26/2026 | 4.38 | 5.09 | 4.35 | 4.62 | +5.07% | 9,651,794 |
06/25/2026 | 5.19 | 5.20 | 4.37 | 4.40 | -12.82% | 1,327,879 |
06/24/2026 | 5.20 | 5.40 | 4.90 | 5.05 | -2.00% | 918,241 |
06/23/2026 | 4.94 | 5.28 | 4.94 | 5.15 | +1.94% | 1,091,758 |
06/22/2026 | 5.18 | 5.58 | 4.81 | 5.05 | -5.90% | 536,775 |
06/18/2026 | 5.57 | 5.90 | 5.06 | 5.37 | -2.38% | 1,510,232 |
06/17/2026 | 5.20 | 5.56 | 5.00 | 5.50 | +3.77% | 287,591 |
06/16/2026 | 5.20 | 5.65 | 5.00 | 5.30 | +1.30% | 750,849 |
06/15/2026 | 6.00 | 6.14 | 5.15 | 5.23 | -11.56% | 459,560 |
06/12/2026 | 5.99 | 6.73 | 5.80 | 5.92 | +0.27% | 576,176 |
06/11/2026 | 5.58 | 5.98 | 5.40 | 5.90 | +5.83% | 554,969 |
06/10/2026 | 5.79 | 5.88 | 5.20 | 5.58 | -3.04% | 778,013 |
06/09/2026 | 5.99 | 6.35 | 5.50 | 5.75 | -2.84% | 685,709 |
06/08/2026 | 6.03 | 6.30 | 5.82 | 5.92 | -2.98% | 1,494,107 |
06/05/2026 | 5.29 | 6.40 | 5.29 | 6.10 | +17.26% | 2,328,174 |