Playstudios Inc (MYPS) Historical Stock Data

0.64 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MYPS is down -0.54% a day on average. There have been 14 days where Playstudios Inc closed green and 16 days where MYPS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	0.67	0.64	↓$0.03 (-3.82%)	0.63	0.67	340.46K
2025-12-03	0.64	0.66	↑$0.03 (3.94%)	0.64	0.67	217.30K
2025-12-02	0.64	0.64	↓$0.00 (-0.23%)	0.62	0.65	241.16K
2025-12-01	0.65	0.64	↓$0.01 (-1.66%)	0.64	0.66	263.60K
2025-11-28	0.65	0.64	↓$0.00 (-0.67%)	0.63	0.66	212.08K
2025-11-26	0.64	0.65	↑$0.01 (2.31%)	0.63	0.66	483.18K
2025-11-25	0.59	0.65	↑$0.06 (9.72%)	0.59	0.65	356.53K
2025-11-24	0.59	0.59	↑$0.00 (0.14%)	0.59	0.62	562.56K
2025-11-21	0.58	0.61	↑$0.03 (5.96%)	0.57	0.63	431.12K
2025-11-20	0.63	0.58	↓$0.05 (-8.24%)	0.58	0.64	490.92K
2025-11-19	0.68	0.63	↓$0.05 (-7.41%)	0.63	0.68	404.87K
2025-11-18	0.68	0.67	↓$0.00 (-0.67%)	0.66	0.68	264.74K
2025-11-17	0.67	0.69	↑$0.01 (2.21%)	0.66	0.70	247.97K
2025-11-14	0.71	0.68	↓$0.04 (-5.54%)	0.67	0.74	361.97K
2025-11-13	0.73	0.71	↓$0.01 (-1.42%)	0.70	0.74	173.33K
2025-11-12	0.70	0.73	↑$0.03 (4.86%)	0.70	0.75	270.18K
2025-11-11	0.79	0.71	↓$0.08 (-9.78%)	0.71	0.79	396.05K
2025-11-10	0.81	0.80	↓$0.01 (-0.96%)	0.78	0.82	221.69K
2025-11-07	0.77	0.80	↑$0.03 (4.56%)	0.74	0.81	248.22K
2025-11-06	0.85	0.76	↓$0.09 (-10.42%)	0.75	0.88	530.86K
2025-11-05	0.84	0.85	↑$0.01 (1.31%)	0.84	0.87	155.59K
2025-11-04	0.82	0.82	↑$0.01 (0.89%)	0.79	0.82	590.40K
2025-11-03	0.90	0.91	↑$0.01 (1.39%)	0.89	0.92	395.45K
2025-10-31	0.94	0.93	↓$0.01 (-0.95%)	0.91	0.94	190.74K
2025-10-30	0.94	0.94	↑$0.00 (0.53%)	0.92	0.95	238.78K
2025-10-29	0.94	0.94	↓$0.01 (-1.02%)	0.94	0.95	169.06K
2025-10-28	0.95	0.95	↑$0.00 (0.00%)	0.94	0.95	181.83K
2025-10-27	0.95	0.95	↑$0.00 (0.38%)	0.94	0.97	139.40K
2025-10-24	0.95	0.95	↓$0.00 (-0.25%)	0.94	0.96	146.03K
2025-10-23	0.96	0.95	↓$0.01 (-1.30%)	0.94	0.97	238.72K