Dark

MYPS
PLAYSTUDIOS, Inc. Class A Common Stock
stock NASDAQ

At Close

Oct 1, 2026 3:59:44 PM EDT

4.70USD-0.927%(-0.04)97,929

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 9:25:30 AM EDT

0.4510USD-90.503%(-4.2980)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	4.6300	4.790000	4.370000	4.7200	-0.611%	97,958	0.000%
2026-09-30	4.6690	4.852000	4.600000	4.7490	+935.769%	55,817	-0.611%
2026-09-29	0.4500	0.469600	0.450000	0.4585	-0.391%	322,549	+929.444%
2026-09-28	0.4700	0.476300	0.456649	0.4603	-3.359%	289,405	+925.418%
2026-09-25	0.4328	0.510000	0.432800	0.4763	+6.746%	1,002,904	+890.972%
2026-09-24	0.4374	0.448500	0.429900	0.4462	+1.409%	554,769	+957.822%
2026-09-23	0.4500	0.472500	0.440000	0.4400	-4.555%	539,295	+972.727%
2026-09-22	0.4500	0.462500	0.447500	0.4610	+0.436%	404,858	+923.861%
2026-09-21	0.4751	0.477500	0.451500	0.4590	-2.672%	184,295	+928.322%
2026-09-18	0.4640	0.486000	0.456700	0.4716	-2.723%	470,652	+900.848%
2026-09-17	0.4999	0.507500	0.480200	0.4848	-3.021%	336,766	+873.597%
2026-09-16	0.4866	0.505200	0.486600	0.4999	+1.606%	398,697	+844.189%
2026-09-15	0.4880	0.499900	0.482300	0.4920	-1.244%	252,011	+859.350%
2026-09-14	0.4914	0.504700	0.482500	0.4982	+1.508%	176,656	+847.411%
2026-09-11	0.4810	0.499200	0.480100	0.4908	+0.409%	311,188	+861.695%
2026-09-10	0.4800	0.498300	0.480000	0.4888	+0.867%	215,171	+865.630%
2026-09-09	0.4901	0.498600	0.480000	0.4846	-1.183%	174,718	+873.999%
2026-09-08	0.5200	0.520000	0.490200	0.4904	-5.692%	159,121	+862.480%
2026-09-04	0.5116	0.520000	0.505600	0.5200	+1.207%	122,530	+807.692%
2026-09-03	0.5140	0.527100	0.511399	0.5138	-0.039%	241,014	+818.645%
2026-09-02	0.5022	0.520000	0.497050	0.5140	+0.469%	178,235	+818.288%
2026-09-01	0.5010	0.517900	0.481500	0.5116	-0.602%	248,856	+822.596%
2026-08-31	0.5087	0.520000	0.496550	0.5147	+3.022%	414,110	+817.039%
2026-08-28	0.5008	0.509000	0.492200	0.4996	-0.577%	273,729	+844.756%
2026-08-27	0.4949	0.524000	0.492500	0.5025	+0.904%	317,833	+839.303%
2026-08-26	0.5100	0.546600	0.490500	0.4980	-1.736%	325,332	+847.791%
2026-08-25	0.5026	0.522400	0.490200	0.5068	+0.956%	355,342	+831.334%
2026-08-24	0.5200	0.535000	0.500000	0.5020	-4.744%	310,838	+840.239%
2026-08-21	0.5034	0.543000	0.492000	0.5270	+1.541%	304,688	+795.636%
2026-08-20	0.5052	0.534000	0.505200	0.5190	-0.346%	340,404	+809.441%
2026-08-19	0.5200	0.529900	0.505000	0.5208	+2.118%	328,360	+806.298%
2026-08-18	0.5151	0.530000	0.505000	0.5100	-1.105%	324,512	+825.490%
2026-08-17	0.5050	0.569900	0.505000	0.5157	-1.884%	369,880	+815.261%
2026-08-14	0.5360	0.552600	0.520000	0.5256	-4.696%	651,879	+798.021%
2026-08-13	0.5670	0.584950	0.544300	0.5515	-1.553%	398,851	+755.848%
2026-08-12	0.6070	0.610000	0.560000	0.5602	-11.079%	145,406	+742.556%
2026-08-11	0.6623	0.709900	0.602800	0.6300	-5.998%	601,448	+649.206%
2026-08-10	0.7090	0.715500	0.660100	0.6702	-4.298%	155,698	+604.267%
2026-08-07	0.7229	0.735000	0.700200	0.7003	-3.126%	201,861	+573.997%
2026-08-06	0.7185	0.736000	0.695300	0.7229	-2.165%	123,359	+552.926%
2026-08-05	0.7000	0.758600	0.700000	0.7389	+5.557%	192,304	+538.787%
2026-08-04	0.6505	0.719200	0.650500	0.7000	+7.676%	260,354	+574.286%
2026-08-03	0.6268	0.666950	0.626800	0.6501	+7.384%	171,187	+626.042%
2026-07-31	0.5929	0.630000	0.569500	0.6054	+2.074%	259,653	+679.650%
2026-07-30	0.5851	0.607300	0.556500	0.5931	+0.186%	207,952	+695.819%
2026-07-29	0.5616	0.620000	0.561600	0.5920	-0.921%	259,224	+697.297%
2026-07-28	0.6000	0.619000	0.576500	0.5975	-1.904%	225,893	+689.958%
2026-07-27	0.6110	0.673300	0.605000	0.6091	-1.088%	181,590	+674.914%
2026-07-24	0.6600	0.677300	0.610000	0.6158	-6.555%	321,835	+666.483%
2026-07-23	0.6720	0.730400	0.632000	0.6590	-3.174%	231,963	+616.237%
2026-07-22	0.7729	0.792000	0.677300	0.6806	-10.682%	312,657	+593.506%
2026-07-21	0.8090	0.849900	0.762000	0.7620	-6.686%	266,255	+519.423%
2026-07-20	0.8239	0.851000	0.782300	0.8166	-1.150%	435,498	+478.006%
2026-07-17	0.8100	0.849200	0.790000	0.8261	+2.076%	533,405	+471.359%
2026-07-16	0.7799	0.832500	0.775100	0.8093	+3.770%	663,329	+483.220%
2026-07-15	0.7477	0.804800	0.739800	0.7799	+6.704%	670,278	+505.206%
2026-07-14	0.7620	0.810300	0.728900	0.7309	-4.195%	877,111	+545.779%
2026-07-13	0.7500	0.805600	0.732800	0.7629	+1.167%	771,716	+518.692%
2026-07-10	0.7125	0.763600	0.707800	0.7541	+6.541%	827,341	+525.912%
2026-07-09	0.6761	0.733000	0.651000	0.7078	+3.996%	880,355	+566.855%
2026-07-08	0.6690	0.700000	0.660000	0.6806	+2.531%	1,187,329	+593.506%
2026-07-07	0.6700	0.703600	0.659400	0.6638	-0.807%	1,043,186	+611.058%
2026-07-06	0.6010	0.678400	0.601000	0.6692	+6.679%	750,462	+605.320%
2026-07-02	0.5290	0.640000	0.529000	0.6273	+20.797%	1,943,540	+652.431%
2026-07-01	0.5008	0.552300	0.491000	0.5193	+4.068%	1,171,384	+808.916%
2026-06-30	0.4800	0.523200	0.470200	0.4990	+1.754%	769,359	+845.892%
2026-06-29	0.4808	0.503000	0.440600	0.4904	+6.078%	1,169,768	+862.480%
2026-06-26	0.4381	0.509000	0.435000	0.4623	+5.068%	9,651,794	+920.982%
2026-06-25	0.5190	0.520000	0.436500	0.4400	-12.819%	1,327,879	+972.727%
2026-06-24	0.5200	0.540000	0.490000	0.5047	-2.000%	918,242	+835.209%
2026-06-23	0.4936	0.528400	0.493600	0.5150	+1.940%	1,091,758	+816.505%
2026-06-22	0.5180	0.558000	0.480800	0.5052	-5.904%	536,775	+834.283%
2026-06-18	0.5565	0.589800	0.505800	0.5369	-2.382%	1,510,532	+779.121%
2026-06-17	0.5200	0.556200	0.500200	0.5500	+3.774%	287,592	+758.182%
2026-06-16	0.5200	0.565200	0.500200	0.5300	+1.300%	750,850	+790.566%
2026-06-15	0.6000	0.614200	0.515250	0.5232	-11.562%	459,561	+802.141%
2026-06-12	0.5990	0.673300	0.580100	0.5916	+0.271%	576,177	+697.836%
2026-06-11	0.5581	0.597600	0.540200	0.5900	+5.830%	554,970	+700.000%
2026-06-10	0.5790	0.587600	0.520000	0.5575	-3.043%	778,014	+746.637%
2026-06-09	0.5990	0.635300	0.550100	0.5750	-2.839%	685,709	+720.870%
2026-06-08	0.6031	0.629900	0.581600	0.5918	-2.984%	1,494,107	+697.567%
2026-06-05	0.5290	0.640200	0.529000	0.6100	+17.263%	2,328,175	+673.770%
2026-06-04	0.5191	0.585000	0.510600	0.5202	+1.960%	1,134,201	+807.343%
2026-06-03	0.5700	0.570000	0.510000	0.5102	-11.989%	662,028	+825.127%
2026-06-02	0.5400	0.580000	0.535250	0.5797	+6.367%	552,880	+714.214%
2026-06-01	0.5510	0.605600	0.540400	0.5450	-1.678%	1,393,290	+766.055%
2026-05-29	0.4900	0.570000	0.484700	0.5543	+13.122%	1,981,494	+751.524%
2026-05-28	0.4680	0.539000	0.451600	0.4900	+4.701%	1,612,862	+863.265%
2026-05-27	0.4500	0.498900	0.448000	0.4680	+1.080%	588,218	+908.547%
2026-05-26	0.4808	0.500000	0.455300	0.4630	-2.011%	702,382	+919.438%
2026-05-22	0.4438	0.497750	0.443800	0.4725	+6.180%	1,154,746	+898.942%
2026-05-21	0.4575	0.475400	0.445000	0.4450	-4.424%	932,102	+960.674%
2026-05-20	0.4690	0.504327	0.462000	0.4656	-0.936%	445,112	+913.746%
2026-05-19	0.4620	0.514900	0.452700	0.4700	-0.445%	683,925	+904.255%
2026-05-18	0.4950	0.535000	0.461700	0.4721	-3.967%	1,153,449	+899.788%
2026-05-15	0.4386	0.495400	0.438600	0.4916	+15.129%	989,384	+860.130%
2026-05-14	0.4619	0.493751	0.421400	0.4270	-7.073%	671,058	+1,005.386%
2026-05-13	0.4508	0.498200	0.450800	0.4595	+2.043%	490,420	+927.203%
2026-05-12	0.4581	0.538100	0.419700	0.4503	-12.222%	400,674	+948.190%
2026-05-11	0.4790	0.534600	0.454800	0.5130	+10.560%	820,344	+820.078%
2026-05-08	0.4277	0.488300	0.421750	0.4640	+5.455%	2,641,964	+917.241%
2026-05-07	0.4080	0.446100	0.403500	0.4400	+8.082%	858,085	+972.727%
2026-05-06	0.4190	0.431900	0.403500	0.4071	-0.123%	227,272	+1,059.420%
2026-05-05	0.4160	0.429900	0.407100	0.4076	-2.254%	172,724	+1,057.998%
2026-05-04	0.4087	0.433000	0.403000	0.4170	0.000%	239,111	+1,031.894%
2026-05-01	0.4170	0.420900	0.405200	0.4170	+0.458%	309,155	+1,031.894%
2026-04-30	0.4165	0.422000	0.402000	0.4151	-0.312%	343,903	+1,037.075%
2026-04-29	0.4308	0.439600	0.416400	0.4164	-3.073%	466,375	+1,033.525%
2026-04-28	0.4323	0.436000	0.413100	0.4296	-0.602%	312,807	+998.696%
2026-04-27	0.4462	0.455700	0.421000	0.4322	-1.728%	336,703	+992.087%
2026-04-24	0.4410	0.457500	0.437000	0.4398	-1.390%	373,712	+973.215%
2026-04-23	0.4500	0.452400	0.434400	0.4460	-2.279%	365,590	+958.296%
2026-04-22	0.4466	0.480600	0.446600	0.4564	+1.989%	436,336	+934.181%
2026-04-21	0.4466	0.480000	0.435400	0.4475	+1.290%	684,044	+954.749%
2026-04-20	0.4330	0.454400	0.420000	0.4418	+1.610%	312,508	+968.357%
2026-04-17	0.4764	0.476400	0.427800	0.4348	-7.430%	483,814	+985.557%
2026-04-16	0.4640	0.471400	0.463000	0.4697	+1.098%	116,769	+904.897%
2026-04-15	0.4580	0.472800	0.443800	0.4646	+0.172%	293,968	+915.928%
2026-04-14	0.4300	0.480000	0.430000	0.4638	+7.287%	371,815	+917.680%
2026-04-13	0.4400	0.453800	0.421600	0.4323	-1.750%	444,669	+991.834%
2026-04-10	0.4551	0.464300	0.430900	0.4400	-1.917%	865,396	+972.727%
2026-04-09	0.4675	0.474600	0.442850	0.4486	-5.618%	309,646	+952.162%
2026-04-08	0.4641	0.487600	0.453200	0.4753	+4.876%	402,728	+893.057%
2026-04-07	0.4495	0.467000	0.440000	0.4532	-0.723%	203,606	+941.483%
2026-04-06	0.4825	0.482500	0.455650	0.4565	-4.896%	86,654	+933.954%
2026-04-02	0.4641	0.484900	0.445850	0.4800	+2.193%	105,535	+883.333%
2026-04-01	0.4790	0.482000	0.452700	0.4697	+0.107%	234,589	+904.897%
2026-03-31	0.5026	0.502600	0.460100	0.4692	-6.160%	453,730	+905.968%
2026-03-30	0.4476	0.504200	0.434500	0.5000	+11.309%	210,877	+844.000%
2026-03-27	0.4215	0.471750	0.410500	0.4492	+4.441%	646,193	+950.757%
2026-03-26	0.4548	0.456100	0.429900	0.4301	-5.076%	197,056	+997.419%
2026-03-25	0.4857	0.485700	0.448850	0.4531	-4.329%	86,607	+941.713%
2026-03-24	0.4830	0.485800	0.463500	0.4736	-1.333%	275,191	+896.622%
2026-03-23	0.4990	0.499000	0.466700	0.4800	-0.785%	228,474	+883.333%
2026-03-20	0.4731	0.518500	0.442300	0.4838	+3.464%	1,193,759	+875.610%
2026-03-19	0.4774	0.485000	0.456000	0.4676	-3.746%	297,601	+909.410%
2026-03-18	0.5070	0.520000	0.465000	0.4858	-6.577%	454,563	+871.593%
2026-03-17	0.4828	0.523300	0.452500	0.5200	+4.000%	494,721	+807.692%
2026-03-16	0.5190	0.519000	0.497400	0.5000	-1.961%	97,065	+844.000%
2026-03-13	0.5190	0.519000	0.490000	0.5100	-1.335%	280,210	+825.490%
2026-03-12	0.4910	0.537000	0.490500	0.5169	+3.380%	250,893	+813.136%
2026-03-11	0.4910	0.514500	0.480900	0.5000	0.000%	194,760	+844.000%
2026-03-10	0.4800	0.516800	0.470000	0.5000	+2.187%	388,231	+844.000%
2026-03-09	0.4935	0.510000	0.471150	0.4893	-2.840%	201,599	+864.643%
2026-03-06	0.5003	0.529000	0.494600	0.5036	-1.061%	391,048	+837.252%
2026-03-05	0.5258	0.528999	0.500000	0.5090	-1.794%	392,750	+827.308%
2026-03-04	0.5080	0.524500	0.495900	0.5183	+1.927%	176,801	+810.669%
2026-03-03	0.4958	0.519700	0.483000	0.5085	+1.945%	326,482	+828.220%
2026-03-02	0.5100	0.517400	0.487200	0.4988	-2.311%	111,817	+846.271%
2026-02-27	0.5001	0.534800	0.491000	0.5106	+0.275%	299,818	+824.403%
2026-02-26	0.5167	0.518600	0.488000	0.5092	-0.779%	115,058	+826.944%
2026-02-25	0.4790	0.517800	0.472600	0.5132	+9.378%	350,868	+819.719%
2026-02-24	0.4710	0.480500	0.460600	0.4692	+0.882%	135,905	+905.968%
2026-02-23	0.4600	0.480900	0.446550	0.4651	-2.331%	562,764	+914.836%
2026-02-20	0.4929	0.492900	0.466300	0.4762	-3.388%	292,850	+891.180%
2026-02-19	0.4874	0.493000	0.476200	0.4929	-0.223%	89,500	+857.598%
2026-02-18	0.4900	0.497000	0.480100	0.4940	+1.458%	121,944	+855.466%
2026-02-17	0.4700	0.495450	0.459600	0.4869	+4.328%	495,938	+869.398%
2026-02-13	0.4334	0.478700	0.430000	0.4667	+7.140%	303,406	+911.356%
2026-02-12	0.4890	0.489999	0.434800	0.4356	-9.155%	633,580	+983.563%
2026-02-11	0.5190	0.519000	0.471750	0.4795	-5.106%	394,249	+884.359%
2026-02-10	0.5010	0.524050	0.501000	0.5053	+0.858%	167,683	+834.099%
2026-02-09	0.5714	0.579000	0.500000	0.5010	-11.609%	1,036,742	+842.116%
2026-02-06	0.5790	0.579000	0.557500	0.5668	+1.796%	236,506	+732.745%
2026-02-05	0.5993	0.599300	0.544000	0.5568	-7.123%	334,755	+747.701%
2026-02-04	0.5950	0.623000	0.581200	0.5995	+0.722%	233,648	+687.323%
2026-02-03	0.5900	0.603400	0.556700	0.5952	+0.864%	525,457	+693.011%
2026-02-02	0.6200	0.628200	0.584000	0.5901	-6.998%	305,516	+699.864%
2026-01-30	0.6068	0.650000	0.592700	0.6345	+5.189%	503,037	+643.893%
2026-01-29	0.5801	0.611000	0.580100	0.6032	+4.234%	208,898	+682.493%
2026-01-28	0.6500	0.650000	0.575100	0.5787	-10.969%	286,386	+715.621%
2026-01-27	0.6249	0.650000	0.620000	0.6500	+3.470%	275,593	+626.154%
2026-01-26	0.6110	0.636150	0.610800	0.6282	+1.176%	248,868	+651.353%
2026-01-23	0.6300	0.636900	0.620000	0.6209	-4.212%	196,203	+660.187%
2026-01-22	0.6210	0.648200	0.621000	0.6482	+2.971%	209,609	+628.170%
2026-01-21	0.6225	0.635000	0.609300	0.6295	+3.417%	270,901	+649.801%
2026-01-20	0.6121	0.625000	0.606500	0.6087	-1.838%	241,615	+675.423%
2026-01-16	0.6300	0.651000	0.616000	0.6201	-3.321%	302,412	+661.168%
2026-01-15	0.6100	0.644800	0.605900	0.6414	+3.136%	370,124	+635.890%
2026-01-14	0.5995	0.623600	0.592500	0.6219	+3.650%	367,949	+658.964%
2026-01-13	0.6010	0.628000	0.595200	0.6000	-4.184%	190,114	+686.667%
2026-01-12	0.6181	0.629500	0.611000	0.6262	+0.627%	70,876	+653.753%
2026-01-09	0.6250	0.628900	0.610000	0.6223	0.000%	207,908	+658.477%
2026-01-08	0.6267	0.642500	0.613500	0.6223	-1.690%	287,658	+658.477%
2026-01-07	0.6366	0.649000	0.631000	0.6330	-1.708%	117,051	+645.656%
2026-01-06	0.6410	0.659000	0.633000	0.6440	-2.038%	165,569	+632.919%
2026-01-05	0.6465	0.658800	0.640000	0.6574	+0.076%	277,316	+617.980%
2026-01-02	0.6500	0.668000	0.647450	0.6569	+0.829%	182,076	+618.526%
2025-12-31	0.6400	0.659900	0.640000	0.6515	-0.534%	200,635	+624.482%
2025-12-30	0.6521	0.662000	0.650100	0.6550	-0.076%	232,790	+620.611%
2025-12-29	0.6750	0.680000	0.650200	0.6555	-3.090%	223,347	+620.061%
2025-12-26	0.6790	0.699900	0.670000	0.6764	-0.221%	145,380	+597.812%
2025-12-24	0.6400	0.684200	0.640000	0.6779	+5.150%	127,964	+596.268%
2025-12-23	0.6200	0.648500	0.620000	0.6447	+2.741%	155,438	+632.123%
2025-12-22	0.6595	0.670000	0.620100	0.6275	-4.664%	204,267	+652.191%
2025-12-19	0.6962	0.724900	0.639000	0.6582	-5.945%	447,671	+617.107%
2025-12-18	0.6847	0.699900	0.664400	0.6998	+4.855%	208,871	+574.478%
2025-12-17	0.6512	0.667600	0.640900	0.6674	+1.940%	148,015	+607.222%
2025-12-16	0.6600	0.665099	0.650000	0.6547	-1.682%	152,940	+620.941%
2025-12-15	0.6800	0.705000	0.655000	0.6659	-5.733%	206,399	+608.815%
2025-12-12	0.7050	0.713500	0.681000	0.7064	-0.563%	139,797	+568.177%
2025-12-11	0.6730	0.711700	0.657400	0.7104	+7.052%	191,169	+564.414%
2025-12-10	0.6480	0.678000	0.645000	0.6636	+1.097%	243,076	+611.272%
2025-12-09	0.6310	0.666000	0.631000	0.6564	+1.031%	159,473	+619.074%
2025-12-08	0.6589	0.670000	0.630600	0.6497	-0.261%	80,019	+626.489%
2025-12-05	0.6444	0.669900	0.642500	0.6514	+1.086%	131,563	+624.593%
2025-12-04	0.6700	0.670000	0.625000	0.6444	-2.966%	340,463	+632.464%
2025-12-03	0.6389	0.670700	0.637500	0.6641	+4.238%	217,298	+610.736%
2025-12-02	0.6386	0.650000	0.622800	0.6371	+0.315%	241,160	+640.857%
2025-12-01	0.6458	0.660000	0.635000	0.6351	-1.075%	263,599	+643.190%
2025-11-28	0.6463	0.657500	0.630600	0.6420	-1.488%	212,077	+635.202%
2025-11-26	0.6370	0.660000	0.626400	0.6517	+0.277%	482,821	+624.260%
2025-11-25	0.5923	0.649900	0.586700	0.6499	+10.003%	356,531	+626.266%
2025-11-24	0.5900	0.621000	0.588900	0.5908	-3.338%	562,556	+698.917%
2025-11-21	0.5768	0.627300	0.572000	0.6112	+5.289%	431,119	+672.251%
2025-11-20	0.6326	0.643150	0.579900	0.5805	-7.120%	490,923	+713.092%
2025-11-19	0.6750	0.680000	0.625000	0.6250	-6.966%	404,900	+655.200%
2025-11-18	0.6763	0.683000	0.660100	0.6718	-2.041%	264,740	+602.590%
2025-11-17	0.6710	0.703751	0.664500	0.6858	+1.570%	247,967	+588.247%
2025-11-14	0.7148	0.737000	0.673400	0.6752	-5.540%	361,972	+599.052%
2025-11-13	0.7251	0.739900	0.703200	0.7148	-2.616%	173,334	+560.325%
2025-11-12	0.7000	0.752400	0.700000	0.7340	+2.989%	270,225	+543.052%
2025-11-11	0.7900	0.790000	0.710000	0.7127	-11.334%	396,049	+562.270%
2025-11-10	0.8116	0.820000	0.777200	0.8038	+0.488%	221,693	+487.211%
2025-11-07	0.7650	0.812700	0.742500	0.7999	+5.611%	248,222	+490.074%
2025-11-06	0.8455	0.880000	0.745100	0.7574	-10.999%	530,864	+523.185%
2025-11-05	0.8400	0.869600	0.840000	0.8510	+3.365%	155,592	+454.642%
2025-11-04	0.8160	0.824100	0.790000	0.8233	-9.775%	590,821	+473.303%
2025-11-03	0.9000	0.920000	0.890100	0.9125	-1.882%	395,454	+417.260%
2025-10-31	0.9389	0.938900	0.910000	0.9300	-1.064%	190,742	+407.527%
2025-10-30	0.9350	0.950000	0.920200	0.9400	+0.524%	238,779	+402.128%
2025-10-29	0.9447	0.954600	0.935000	0.9351	-1.568%	169,061	+404.759%
2025-10-28	0.9500	0.950000	0.940000	0.9500	+0.148%	181,830	+396.842%
2025-10-27	0.9450	0.966450	0.938000	0.9486	-0.147%	139,401	+397.575%
2025-10-24	0.9524	0.959900	0.938001	0.9500	+0.264%	146,027	+396.842%
2025-10-23	0.9600	0.969900	0.939600	0.9475	-2.037%	238,724	+398.153%
2025-10-22	0.9500	0.990000	0.935000	0.9672	+2.850%	190,932	+388.007%
2025-10-21	0.9303	0.975700	0.930300	0.9404	-1.868%	254,845	+401.914%
2025-10-20	0.9400	0.978500	0.935000	0.9583	+0.874%	140,575	+392.539%
2025-10-17	0.9261	0.959800	0.925000	0.9500	+0.946%	252,588	+396.842%
2025-10-16	0.9513	0.962750	0.931100	0.9411	-0.937%	154,605	+401.541%
2025-10-15	0.9649	0.979900	0.940000	0.9500	-0.555%	106,405	+396.842%
2025-10-14	0.9500	0.960600	0.931001	0.9553	+0.283%	131,141	+394.086%
2025-10-13	0.9499	0.958000	0.931100	0.9526	+0.804%	106,539	+395.486%
2025-10-10	0.9401	0.956500	0.922000	0.9450	-0.975%	283,809	+399.471%
2025-10-09	0.9510	0.975000	0.951000	0.9543	-0.146%	123,263	+394.603%
2025-10-08	0.9400	0.990000	0.940000	0.9557	+1.595%	155,255	+393.879%
2025-10-07	0.9300	0.960000	0.930000	0.9407	+0.011%	297,298	+401.754%
2025-10-06	0.9300	0.990700	0.930000	0.9406	-0.989%	252,971	+401.807%
2025-10-03	0.9400	0.965000	0.932300	0.9500	+0.764%	175,742	+396.842%
2025-10-02	0.9352	0.959000	0.920001	0.9428	-0.768%	151,313	+400.636%
2025-10-01	0.9500	1.000000	0.950000	0.9501	-1.299%	203,937	+396.790%
2025-09-30	0.9650	1.009000	0.950100	0.9626	-0.342%	176,516	+390.339%
2025-09-29	0.9500	0.981650	0.950000	0.9659	-0.207%	164,817	+388.663%
2025-09-26	0.9501	0.985400	0.950000	0.9679	+1.023%	150,609	+387.654%
2025-09-25	0.9650	0.986000	0.955000	0.9581	-1.864%	160,853	+392.642%
2025-09-24	1.0500	1.069700	0.970000	0.9763	-7.896%	197,993	+383.458%
2025-09-23	1.0100	1.080000	1.000718	1.0600	+3.922%	328,572	+345.283%
2025-09-22	0.9749	1.020000	0.965000	1.0200	+2.543%	276,228	+362.745%
2025-09-19	0.9927	1.010000	0.951100	0.9947	+0.526%	849,472	+374.515%
2025-09-18	0.9500	0.989500	0.925000	0.9895	+3.917%	250,350	+377.009%
2025-09-17	0.9540	0.957000	0.940050	0.9522	-0.616%	392,505	+395.694%
2025-09-16	0.9500	0.965200	0.950000	0.9581	-0.094%	298,273	+392.642%
2025-09-15	0.9600	0.971200	0.943900	0.9590	-0.622%	153,065	+392.179%
2025-09-12	0.9474	0.972900	0.947400	0.9650	+0.910%	303,949	+389.119%
2025-09-11	0.9450	0.959100	0.942600	0.9563	+0.147%	273,357	+393.569%
2025-09-10	0.9585	0.958500	0.950300	0.9549	-0.261%	201,720	+394.293%
2025-09-09	0.9644	0.964400	0.952100	0.9574	-1.177%	159,585	+393.002%
2025-09-08	0.9700	0.979000	0.946100	0.9688	-0.103%	204,395	+387.201%
2025-09-05	0.9680	0.977500	0.947000	0.9698	+0.425%	189,411	+386.698%
2025-09-04	0.9448	0.974400	0.944800	0.9657	+2.451%	150,270	+388.765%
2025-09-03	0.9500	0.979500	0.939300	0.9426	-1.986%	290,426	+400.743%
2025-09-02	0.9500	0.969800	0.947500	0.9617	-0.507%	111,031	+390.798%
2025-08-29	0.9709	0.985650	0.960000	0.9666	+1.448%	195,992	+388.310%
2025-08-28	1.0200	1.020000	0.952300	0.9528	-5.194%	248,806	+395.382%
2025-08-27	1.0200	1.060000	1.000000	1.0050	-2.427%	143,274	+369.652%
2025-08-26	1.0200	1.050000	1.005000	1.0300	+0.980%	148,925	+358.252%
2025-08-25	1.0000	1.025000	0.981801	1.0200	+2.595%	196,227	+362.745%
2025-08-22	0.9500	1.000000	0.950000	0.9942	+5.732%	369,912	+374.754%
2025-08-21	0.9351	0.964900	0.935000	0.9403	-0.959%	156,551	+401.967%
2025-08-20	0.9538	0.969100	0.932000	0.9494	-0.877%	181,933	+397.156%
2025-08-19	0.9100	0.960000	0.900000	0.9578	+4.290%	268,671	+392.796%
2025-08-18	1.0100	1.030000	0.911200	0.9184	-9.961%	675,998	+413.937%
2025-08-15	1.0500	1.050000	1.010000	1.0200	-1.923%	116,919	+362.745%
2025-08-14	1.0300	1.040100	1.030000	1.0400	-0.952%	130,908	+353.846%
2025-08-13	1.0500	1.073600	1.030000	1.0500	+0.962%	265,241	+349.524%
2025-08-12	1.0400	1.060000	1.020000	1.0400	+0.971%	172,692	+353.846%
2025-08-11	1.0500	1.055000	0.999900	1.0300	-1.905%	750,989	+358.252%
2025-08-08	1.0900	1.100000	1.050000	1.0500	-1.869%	84,430	+349.524%
2025-08-07	1.0900	1.125000	1.055000	1.0700	-1.835%	194,450	+341.121%
2025-08-06	1.0800	1.130000	1.050000	1.0900	+0.926%	198,719	+333.028%
2025-08-05	1.0800	1.100000	1.050000	1.0800	-1.818%	361,814	+337.037%
2025-08-04	1.1100	1.130000	1.090000	1.1000	+0.917%	320,683	+329.091%
2025-08-01	1.1500	1.185000	1.080000	1.0900	-5.217%	296,487	+333.028%
2025-07-31	1.1600	1.240000	1.150000	1.1500	-0.862%	265,041	+310.435%
2025-07-30	1.1900	1.210000	1.150000	1.1600	-2.521%	163,133	+306.897%
2025-07-29	1.2300	1.250000	1.175000	1.1900	-2.459%	133,331	+296.639%
2025-07-28	1.2200	1.250000	1.208200	1.2200	0.000%	122,679	+286.885%
2025-07-25	1.2500	1.250000	1.180000	1.2200	-2.400%	170,317	+286.885%
2025-07-24	1.2800	1.289700	1.230000	1.2500	-2.344%	145,669	+277.600%
2025-07-23	1.2700	1.290000	1.200000	1.2800	+2.400%	234,016	+268.750%
2025-07-22	1.2200	1.310000	1.220000	1.2500	+1.626%	614,015	+277.600%
2025-07-21	1.1700	1.260000	1.170000	1.2300	+5.128%	386,658	+283.740%
2025-07-18	1.2100	1.210000	1.170000	1.1700	-1.681%	193,267	+303.419%
2025-07-17	1.2100	1.240000	1.170100	1.1900	-1.653%	235,000	+296.639%
2025-07-16	1.1900	1.220000	1.164400	1.2100	+1.681%	143,775	+290.083%
2025-07-15	1.2300	1.230000	1.170000	1.1900	-3.252%	225,273	+296.639%
2025-07-14	1.2200	1.260000	1.210000	1.2300	-0.806%	204,693	+283.740%
2025-07-11	1.2300	1.280000	1.210000	1.2400	0.000%	299,191	+280.645%
2025-07-10	1.2500	1.279900	1.200000	1.2400	-1.587%	295,570	+280.645%
2025-07-09	1.2100	1.270000	1.190000	1.2600	+5.882%	273,729	+274.603%
2025-07-08	1.2300	1.250000	1.190000	1.1900	-2.459%	275,915	+296.639%
2025-07-07	1.3200	1.320000	1.190000	1.2200	-6.154%	469,598	+286.885%
2025-07-03	1.3400	1.340000	1.280000	1.3000	-2.985%	118,349	+263.077%
2025-07-02	1.3600	1.375000	1.330000	1.3400	-2.190%	136,958	+252.239%
2025-07-01	1.3200	1.375000	1.300000	1.3700	+4.580%	608,395	+244.526%
2025-06-30	1.3200	1.355000	1.290000	1.3100	+0.769%	485,205	+260.305%
2025-06-27	1.3300	1.360000	1.290000	1.3000	-2.256%	640,462	+263.077%
2025-06-26	1.3700	1.378800	1.295000	1.3300	-3.623%	449,093	+254.887%
2025-06-25	1.3800	1.400000	1.330000	1.3800	0.000%	208,125	+242.029%
2025-06-24	1.4000	1.400000	1.295000	1.3800	+0.730%	491,432	+242.029%
2025-06-23	1.3900	1.430000	1.320000	1.3700	-2.143%	195,357	+244.526%
2025-06-20	1.4500	1.450000	1.380000	1.4000	-2.098%	346,452	+237.143%
2025-06-18	1.4000	1.445000	1.400000	1.4300	+2.143%	168,534	+230.070%
2025-06-17	1.4000	1.460000	1.390000	1.4000	-1.408%	166,372	+237.143%
2025-06-16	1.4500	1.480000	1.390000	1.4200	-2.740%	408,137	+232.394%
2025-06-13	1.4500	1.518800	1.450000	1.4600	-2.667%	188,231	+223.288%
2025-06-12	1.4700	1.580000	1.470000	1.5000	0.000%	449,096	+214.667%
2025-06-11	1.4900	1.550000	1.470000	1.5000	0.000%	301,437	+214.667%
2025-06-10	1.5100	1.535000	1.480000	1.5000	0.000%	164,875	+214.667%
2025-06-09	1.4700	1.520000	1.460000	1.5000	+2.041%	259,325	+214.667%
2025-06-06	1.4800	1.520000	1.460000	1.4700	0.000%	142,337	+221.088%
2025-06-05	1.4700	1.520000	1.440000	1.4700	0.000%	191,514	+221.088%
2025-06-04	1.5400	1.583500	1.430200	1.4700	-5.769%	205,555	+221.088%
2025-06-03	1.3400	1.565000	1.250000	1.5600	+15.556%	1,949,551	+202.564%
2025-06-02	1.3700	1.440000	1.340000	1.3500	+0.746%	380,097	+249.630%
2025-05-30	1.3500	1.430000	1.340000	1.3400	-0.741%	517,356	+252.239%
2025-05-29	1.3500	1.481400	1.340000	1.3500	+0.746%	242,774	+249.630%
2025-05-28	1.4000	1.470000	1.320000	1.3400	-4.965%	344,299	+252.239%
2025-05-27	1.4200	1.550000	1.409400	1.4100	0.000%	526,122	+234.752%
2025-05-23	1.3800	1.599400	1.380000	1.4100	+4.444%	579,777	+234.752%
2025-05-22	1.3800	1.430000	1.340000	1.3500	-3.571%	183,254	+249.630%
2025-05-21	1.4500	1.490000	1.390000	1.4000	-5.405%	211,207	+237.143%
2025-05-20	1.4800	1.520000	1.470000	1.4800	-1.333%	50,332	+218.919%
2025-05-19	1.4600	1.515000	1.460000	1.5000	+0.671%	88,344	+214.667%
2025-05-16	1.5300	1.545000	1.447900	1.4900	-3.871%	180,644	+216.779%
2025-05-15	1.5300	1.595000	1.530000	1.5500	+1.307%	84,125	+204.516%
2025-05-14	1.5800	1.600000	1.500000	1.5300	-4.375%	147,513	+208.497%
2025-05-13	1.6800	1.690000	1.570000	1.6000	-3.614%	211,989	+195.000%
2025-05-12	1.5600	1.675000	1.540000	1.6600	+7.097%	348,418	+184.337%
2025-05-09	1.4500	1.610000	1.440000	1.5500	+7.639%	386,791	+204.516%
2025-05-08	1.3600	1.450000	1.311700	1.4400	+5.882%	236,193	+227.778%
2025-05-07	1.3200	1.365000	1.274200	1.3600	+3.817%	162,612	+247.059%
2025-05-06	1.3990	1.435000	1.310000	1.3100	-6.429%	270,369	+260.305%
2025-05-05	1.3500	1.400000	1.308100	1.4000	+3.704%	280,677	+237.143%
2025-05-02	1.2700	1.375000	1.265000	1.3500	+5.469%	116,363	+249.630%
2025-05-01	1.2600	1.290000	1.250000	1.2800	+0.787%	80,069	+268.750%
2025-04-30	1.2300	1.290000	1.230000	1.2700	+1.600%	169,640	+271.654%
2025-04-29	1.2200	1.270000	1.220000	1.2500	+0.806%	105,615	+277.600%
2025-04-28	1.2500	1.275100	1.240000	1.2400	-2.362%	108,764	+280.645%
2025-04-25	1.2200	1.280000	1.220000	1.2700	+2.419%	154,192	+271.654%
2025-04-24	1.2300	1.280000	1.230000	1.2400	0.000%	149,593	+280.645%
2025-04-23	1.2600	1.320000	1.230000	1.2400	-1.587%	140,666	+280.645%
2025-04-22	1.2700	1.300000	1.210000	1.2600	0.000%	163,232	+274.603%
2025-04-21	1.2500	1.315000	1.250000	1.2600	-1.563%	105,528	+274.603%
2025-04-17	1.2900	1.320000	1.270000	1.2800	-1.538%	240,570	+268.750%
2025-04-16	1.2700	1.310000	1.265000	1.3000	+2.362%	118,034	+263.077%
2025-04-15	1.2200	1.310000	1.220000	1.2700	+2.419%	138,885	+271.654%
2025-04-14	1.3500	1.350000	1.220000	1.2400	-7.463%	257,617	+280.645%
2025-04-11	1.2400	1.350000	1.240000	1.3400	+7.200%	137,808	+252.239%

.dark-mode .DSKnCp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DSKnCp{ color: #333333; background-color: white; border: 2px solid #333333; }MYPSPLAYSTUDIOS, Inc. Class A Common Stockstock NASDAQ

MYPS
PLAYSTUDIOS, Inc. Class A Common Stock
stock NASDAQ