MYPS
PLAYSTUDIOS-A (MYPS)
NASDAQ
$0.52+$0.005 (+0.97%)
Price as of Jun 23, 2026 7:27 PM EDT
  • $56.7M
    Market Cap
  • -62.68%
    1-Year Change
  • Electronic Gaming & Multimedia
    Industry
  • 1 Month
    +6.92%
    Low Price$0.46
    High Price$0.61
  • 3 Months
    +4.42%
    Low Price$0.41
    High Price$0.61
  • 1 Year
    -63.12%
    Low Price$0.41
    High Price$1.38
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
0.48
0.48
0.45
0.47
+0.11%
234,588
03/31/2026
0.50
0.50
0.46
0.47
-6.16%
453,729
03/30/2026
0.45
0.50
0.43
0.50
+11.31%
210,877
03/27/2026
0.42
0.47
0.41
0.45
+4.44%
646,192
03/26/2026
0.45
0.46
0.43
0.43
-5.08%
197,056
03/25/2026
0.49
0.49
0.45
0.45
-4.33%
86,606
03/24/2026
0.48
0.49
0.46
0.47
-1.33%
275,191
03/23/2026
0.50
0.50
0.47
0.48
-0.79%
228,473
03/20/2026
0.47
0.52
0.44
0.48
+3.46%
1,193,758
03/19/2026
0.48
0.49
0.46
0.47
-3.75%
297,601
03/18/2026
0.51
0.52
0.47
0.49
-6.58%
454,562
03/17/2026
0.48
0.52
0.45
0.52
+4.00%
494,721
03/16/2026
0.52
0.52
0.50
0.50
-1.96%
97,065
03/16/2026
-$0.11 Earnings
03/13/2026
0.52
0.52
0.49
0.51
-1.33%
280,209
03/12/2026
0.49
0.54
0.49
0.52
+3.38%
250,893
03/11/2026
0.49
0.51
0.48
0.50
0.00%
194,760
03/10/2026
0.48
0.52
0.47
0.50
+2.19%
388,230
03/09/2026
0.49
0.51
0.47
0.49
-2.84%
201,598
03/06/2026
0.50
0.53
0.49
0.50
-1.06%
391,048
03/05/2026
0.53
0.53
0.50
0.51
-1.79%
392,749
03/04/2026
0.51
0.52
0.50
0.52
+1.93%
176,801
03/03/2026
0.50
0.52
0.48
0.51
+1.94%
326,481
03/02/2026
0.51
0.52
0.49
0.50
-2.31%
111,817
02/27/2026
0.50
0.53
0.49
0.51
+0.27%
299,818
02/26/2026
0.52
0.52
0.49
0.51
-0.78%
115,057
02/25/2026
0.48
0.52
0.47
0.51
+9.38%
350,888
02/24/2026
0.47
0.48
0.46
0.47
+0.88%
135,904
02/23/2026
0.46
0.48
0.45
0.47
-2.33%
562,763
02/20/2026
0.49
0.49
0.47
0.48
-3.39%
292,850
02/19/2026
0.49
0.49
0.48
0.49
-0.22%
89,500
02/18/2026
0.49
0.50
0.48
0.49
+1.46%
121,944
02/17/2026
0.47
0.50
0.46
0.49
+4.33%
495,938
02/13/2026
0.43
0.48
0.43
0.47
+7.14%
303,406
02/12/2026
0.49
0.49
0.43
0.44
-9.16%
633,691
02/11/2026
0.52
0.52
0.47
0.48
-5.11%
394,249
02/10/2026
0.50
0.52
0.50
0.51
+0.86%
167,683
02/09/2026
0.57
0.58
0.50
0.50
-11.61%
1,036,742
02/06/2026
0.58
0.58
0.56
0.57
+1.80%
236,506
02/05/2026
0.60
0.60
0.54
0.56
-7.12%
334,755
02/04/2026
0.60
0.62
0.58
0.60
+0.72%
233,648
02/03/2026
0.59
0.60
0.56
0.60
+0.86%
525,457
02/02/2026
0.62
0.63
0.58
0.59
-7.00%
305,516