Dark

MYPS
PLAYSTUDIOS, Inc. Class A Common Stock
stock NASDAQ

At Close

Jun 18, 2026 3:59:59 PM EDT

0.5400USD-1.818%(-0.0100)1,510,532

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jun 18, 2026 9:25:30 AM EDT

0.5800USD+5.455%(+0.0300)1,800

After-hours

Jun 18, 2026 4:23:30 PM EDT

0.5200USD-3.704%(-0.0200)486,293

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-18	0.5565	0.589800	0.505800	0.5369	-2.382%	1,510,532	0.000%
2026-06-17	0.5200	0.556200	0.500200	0.5500	+3.774%	287,592	-2.382%
2026-06-16	0.5200	0.565200	0.500200	0.5300	+1.300%	750,850	+1.302%
2026-06-15	0.6000	0.614200	0.515250	0.5232	-11.562%	459,561	+2.619%
2026-06-12	0.5990	0.673300	0.580100	0.5916	+0.271%	576,177	-9.246%
2026-06-11	0.5581	0.597600	0.540200	0.5900	+5.830%	554,970	-9.000%
2026-06-10	0.5790	0.587600	0.520000	0.5575	-3.043%	778,014	-3.695%
2026-06-09	0.5990	0.635300	0.550100	0.5750	-2.839%	685,709	-6.626%
2026-06-08	0.6031	0.629900	0.581600	0.5918	-2.984%	1,494,107	-9.277%
2026-06-05	0.5290	0.640200	0.529000	0.6100	+17.263%	2,328,175	-11.984%
2026-06-04	0.5191	0.585000	0.510600	0.5202	+1.960%	1,134,201	+3.210%
2026-06-03	0.5700	0.570000	0.510000	0.5102	-11.989%	662,028	+5.233%
2026-06-02	0.5400	0.580000	0.535250	0.5797	+6.367%	552,880	-7.383%
2026-06-01	0.5510	0.605600	0.540400	0.5450	-1.678%	1,393,290	-1.486%
2026-05-29	0.4900	0.570000	0.484700	0.5543	+13.122%	1,981,494	-3.139%
2026-05-28	0.4680	0.539000	0.451600	0.4900	+4.701%	1,612,862	+9.571%
2026-05-27	0.4500	0.498900	0.448000	0.4680	+1.080%	588,218	+14.722%
2026-05-26	0.4808	0.500000	0.455300	0.4630	-2.011%	702,382	+15.961%
2026-05-22	0.4438	0.497750	0.443800	0.4725	+6.180%	1,154,746	+13.630%
2026-05-21	0.4575	0.475400	0.445000	0.4450	-4.424%	932,102	+20.652%
2026-05-20	0.4690	0.504327	0.462000	0.4656	-0.936%	445,112	+15.314%
2026-05-19	0.4620	0.514900	0.452700	0.4700	-0.445%	683,925	+14.234%
2026-05-18	0.4950	0.535000	0.461700	0.4721	-3.967%	1,153,449	+13.726%
2026-05-15	0.4386	0.495400	0.438600	0.4916	+15.129%	989,384	+9.215%
2026-05-14	0.4619	0.493751	0.421400	0.4270	-7.073%	671,058	+25.738%
2026-05-13	0.4508	0.498200	0.450800	0.4595	+2.043%	490,420	+16.844%
2026-05-12	0.4581	0.538100	0.419700	0.4503	-12.222%	400,674	+19.232%
2026-05-11	0.4790	0.534600	0.454800	0.5130	+10.560%	820,344	+4.659%
2026-05-08	0.4277	0.488300	0.421750	0.4640	+5.455%	2,641,964	+15.711%
2026-05-07	0.4080	0.446100	0.403500	0.4400	+8.082%	858,085	+22.023%
2026-05-06	0.4190	0.431900	0.403500	0.4071	-0.123%	227,272	+31.884%
2026-05-05	0.4160	0.429900	0.407100	0.4076	-2.254%	172,724	+31.722%
2026-05-04	0.4087	0.433000	0.403000	0.4170	0.000%	239,111	+28.753%
2026-05-01	0.4170	0.420900	0.405200	0.4170	+0.458%	309,155	+28.753%
2026-04-30	0.4165	0.422000	0.402000	0.4151	-0.312%	343,903	+29.342%
2026-04-29	0.4308	0.439600	0.416400	0.4164	-3.073%	466,375	+28.939%
2026-04-28	0.4323	0.436000	0.413100	0.4296	-0.602%	312,807	+24.977%
2026-04-27	0.4462	0.455700	0.421000	0.4322	-1.728%	336,703	+24.225%
2026-04-24	0.4410	0.457500	0.437000	0.4398	-1.390%	373,712	+22.078%
2026-04-23	0.4500	0.452400	0.434400	0.4460	-2.279%	365,590	+20.381%
2026-04-22	0.4466	0.480600	0.446600	0.4564	+1.989%	436,336	+17.638%
2026-04-21	0.4466	0.480000	0.435400	0.4475	+1.290%	684,044	+19.978%
2026-04-20	0.4330	0.454400	0.420000	0.4418	+1.610%	312,508	+21.526%
2026-04-17	0.4764	0.476400	0.427800	0.4348	-7.430%	483,814	+23.482%
2026-04-16	0.4640	0.471400	0.463000	0.4697	+1.098%	116,769	+14.307%
2026-04-15	0.4580	0.472800	0.443800	0.4646	+0.172%	293,968	+15.562%
2026-04-14	0.4300	0.480000	0.430000	0.4638	+7.287%	371,815	+15.761%
2026-04-13	0.4400	0.453800	0.421600	0.4323	-1.750%	444,669	+24.196%
2026-04-10	0.4551	0.464300	0.430900	0.4400	-1.917%	865,396	+22.023%
2026-04-09	0.4675	0.474600	0.442850	0.4486	-5.618%	309,646	+19.683%
2026-04-08	0.4641	0.487600	0.453200	0.4753	+4.876%	402,728	+12.960%
2026-04-07	0.4495	0.467000	0.440000	0.4532	-0.723%	203,606	+18.469%
2026-04-06	0.4825	0.482500	0.455650	0.4565	-4.896%	86,654	+17.612%
2026-04-02	0.4641	0.484900	0.445850	0.4800	+2.193%	105,535	+11.854%
2026-04-01	0.4790	0.482000	0.452700	0.4697	+0.107%	234,589	+14.307%
2026-03-31	0.5026	0.502600	0.460100	0.4692	-6.160%	453,730	+14.429%
2026-03-30	0.4476	0.504200	0.434500	0.5000	+11.309%	210,877	+7.380%
2026-03-27	0.4215	0.471750	0.410500	0.4492	+4.441%	646,193	+19.524%
2026-03-26	0.4548	0.456100	0.429900	0.4301	-5.076%	197,056	+24.831%
2026-03-25	0.4857	0.485700	0.448850	0.4531	-4.329%	86,607	+18.495%
2026-03-24	0.4830	0.485800	0.463500	0.4736	-1.333%	275,191	+13.366%
2026-03-23	0.4990	0.499000	0.466700	0.4800	-0.785%	228,474	+11.854%
2026-03-20	0.4731	0.518500	0.442300	0.4838	+3.464%	1,193,759	+10.976%
2026-03-19	0.4774	0.485000	0.456000	0.4676	-3.746%	297,601	+14.820%
2026-03-18	0.5070	0.520000	0.465000	0.4858	-6.577%	454,563	+10.519%
2026-03-17	0.4828	0.523300	0.452500	0.5200	+4.000%	494,721	+3.250%
2026-03-16	0.5190	0.519000	0.497400	0.5000	-1.961%	97,065	+7.380%
2026-03-13	0.5190	0.519000	0.490000	0.5100	-1.335%	280,210	+5.275%
2026-03-12	0.4910	0.537000	0.490500	0.5169	+3.380%	250,893	+3.869%
2026-03-11	0.4910	0.514500	0.480900	0.5000	0.000%	194,760	+7.380%
2026-03-10	0.4800	0.516800	0.470000	0.5000	+2.187%	388,231	+7.380%
2026-03-09	0.4935	0.510000	0.471150	0.4893	-2.840%	201,599	+9.728%
2026-03-06	0.5003	0.529000	0.494600	0.5036	-1.061%	391,048	+6.612%
2026-03-05	0.5258	0.528999	0.500000	0.5090	-1.794%	392,750	+5.481%
2026-03-04	0.5080	0.524500	0.495900	0.5183	+1.927%	176,801	+3.589%
2026-03-03	0.4958	0.519700	0.483000	0.5085	+1.945%	326,482	+5.585%
2026-03-02	0.5100	0.517400	0.487200	0.4988	-2.311%	111,817	+7.638%
2026-02-27	0.5001	0.534800	0.491000	0.5106	+0.275%	299,818	+5.151%
2026-02-26	0.5167	0.518600	0.488000	0.5092	-0.779%	115,058	+5.440%
2026-02-25	0.4790	0.517800	0.472600	0.5132	+9.378%	350,868	+4.618%
2026-02-24	0.4710	0.480500	0.460600	0.4692	+0.882%	135,905	+14.429%
2026-02-23	0.4600	0.480900	0.446550	0.4651	-2.331%	562,764	+15.438%
2026-02-20	0.4929	0.492900	0.466300	0.4762	-3.388%	292,850	+12.747%
2026-02-19	0.4874	0.493000	0.476200	0.4929	-0.223%	89,500	+8.927%
2026-02-18	0.4900	0.497000	0.480100	0.4940	+1.458%	121,944	+8.684%
2026-02-17	0.4700	0.495450	0.459600	0.4869	+4.328%	495,938	+10.269%
2026-02-13	0.4334	0.478700	0.430000	0.4667	+7.140%	303,406	+15.042%
2026-02-12	0.4890	0.489999	0.434800	0.4356	-9.155%	633,580	+23.255%
2026-02-11	0.5190	0.519000	0.471750	0.4795	-5.106%	394,249	+11.971%
2026-02-10	0.5010	0.524050	0.501000	0.5053	+0.858%	167,683	+6.254%
2026-02-09	0.5714	0.579000	0.500000	0.5010	-11.609%	1,036,742	+7.166%
2026-02-06	0.5790	0.579000	0.557500	0.5668	+1.796%	236,506	-5.275%
2026-02-05	0.5993	0.599300	0.544000	0.5568	-7.123%	334,755	-3.574%
2026-02-04	0.5950	0.623000	0.581200	0.5995	+0.722%	233,648	-10.442%
2026-02-03	0.5900	0.603400	0.556700	0.5952	+0.864%	525,457	-9.795%
2026-02-02	0.6200	0.628200	0.584000	0.5901	-6.998%	305,516	-9.015%
2026-01-30	0.6068	0.650000	0.592700	0.6345	+5.189%	503,037	-15.382%
2026-01-29	0.5801	0.611000	0.580100	0.6032	+4.234%	208,898	-10.991%
2026-01-28	0.6500	0.650000	0.575100	0.5787	-10.969%	286,386	-7.223%
2026-01-27	0.6249	0.650000	0.620000	0.6500	+3.470%	275,593	-17.400%
2026-01-26	0.6110	0.636150	0.610800	0.6282	+1.176%	248,868	-14.534%
2026-01-23	0.6300	0.636900	0.620000	0.6209	-4.212%	196,203	-13.529%
2026-01-22	0.6210	0.648200	0.621000	0.6482	+2.971%	209,609	-17.171%
2026-01-21	0.6225	0.635000	0.609300	0.6295	+3.417%	270,901	-14.710%
2026-01-20	0.6121	0.625000	0.606500	0.6087	-1.838%	241,615	-11.796%
2026-01-16	0.6300	0.651000	0.616000	0.6201	-3.321%	302,412	-13.417%
2026-01-15	0.6100	0.644800	0.605900	0.6414	+3.136%	370,124	-16.292%
2026-01-14	0.5995	0.623600	0.592500	0.6219	+3.650%	367,949	-13.668%
2026-01-13	0.6010	0.628000	0.595200	0.6000	-4.184%	190,114	-10.517%
2026-01-12	0.6181	0.629500	0.611000	0.6262	+0.627%	70,876	-14.261%
2026-01-09	0.6250	0.628900	0.610000	0.6223	0.000%	207,908	-13.723%
2026-01-08	0.6267	0.642500	0.613500	0.6223	-1.690%	287,658	-13.723%
2026-01-07	0.6366	0.649000	0.631000	0.6330	-1.708%	117,051	-15.182%
2026-01-06	0.6410	0.659000	0.633000	0.6440	-2.038%	165,569	-16.630%
2026-01-05	0.6465	0.658800	0.640000	0.6574	+0.076%	277,316	-18.330%
2026-01-02	0.6500	0.668000	0.647450	0.6569	+0.829%	182,076	-18.268%
2025-12-31	0.6400	0.659900	0.640000	0.6515	-0.534%	200,635	-17.590%
2025-12-30	0.6521	0.662000	0.650100	0.6550	-0.076%	232,790	-18.031%
2025-12-29	0.6750	0.680000	0.650200	0.6555	-3.090%	223,347	-18.093%
2025-12-26	0.6790	0.699900	0.670000	0.6764	-0.221%	145,380	-20.624%
2025-12-24	0.6400	0.684200	0.640000	0.6779	+5.150%	127,964	-20.800%
2025-12-23	0.6200	0.648500	0.620000	0.6447	+2.741%	155,438	-16.721%
2025-12-22	0.6595	0.670000	0.620100	0.6275	-4.664%	204,267	-14.438%
2025-12-19	0.6962	0.724900	0.639000	0.6582	-5.945%	447,671	-18.429%
2025-12-18	0.6847	0.699900	0.664400	0.6998	+4.855%	208,871	-23.278%
2025-12-17	0.6512	0.667600	0.640900	0.6674	+1.940%	148,015	-19.553%
2025-12-16	0.6600	0.665099	0.650000	0.6547	-1.682%	152,940	-17.993%
2025-12-15	0.6800	0.705000	0.655000	0.6659	-5.733%	206,399	-19.372%
2025-12-12	0.7050	0.713500	0.681000	0.7064	-0.563%	139,797	-23.995%
2025-12-11	0.6730	0.711700	0.657400	0.7104	+7.052%	191,169	-24.423%
2025-12-10	0.6480	0.678000	0.645000	0.6636	+1.097%	243,076	-19.093%
2025-12-09	0.6310	0.666000	0.631000	0.6564	+1.031%	159,473	-18.205%
2025-12-08	0.6589	0.670000	0.630600	0.6497	-0.261%	80,019	-17.362%
2025-12-05	0.6444	0.669900	0.642500	0.6514	+1.086%	131,563	-17.578%
2025-12-04	0.6700	0.670000	0.625000	0.6444	-2.966%	340,463	-16.682%
2025-12-03	0.6389	0.670700	0.637500	0.6641	+4.238%	217,298	-19.154%
2025-12-02	0.6386	0.650000	0.622800	0.6371	+0.315%	241,160	-15.728%
2025-12-01	0.6458	0.660000	0.635000	0.6351	-1.075%	263,599	-15.462%
2025-11-28	0.6463	0.657500	0.630600	0.6420	-1.488%	212,077	-16.371%
2025-11-26	0.6370	0.660000	0.626400	0.6517	+0.277%	482,821	-17.615%
2025-11-25	0.5923	0.649900	0.586700	0.6499	+10.003%	356,531	-17.387%
2025-11-24	0.5900	0.621000	0.588900	0.5908	-3.338%	562,556	-9.123%
2025-11-21	0.5768	0.627300	0.572000	0.6112	+5.289%	431,119	-12.156%
2025-11-20	0.6326	0.643150	0.579900	0.5805	-7.120%	490,923	-7.511%
2025-11-19	0.6750	0.680000	0.625000	0.6250	-6.966%	404,900	-14.096%
2025-11-18	0.6763	0.683000	0.660100	0.6718	-2.041%	264,740	-20.080%
2025-11-17	0.6710	0.703751	0.664500	0.6858	+1.570%	247,967	-21.712%
2025-11-14	0.7148	0.737000	0.673400	0.6752	-5.540%	361,972	-20.483%
2025-11-13	0.7251	0.739900	0.703200	0.7148	-2.616%	173,334	-24.888%
2025-11-12	0.7000	0.752400	0.700000	0.7340	+2.989%	270,225	-26.853%
2025-11-11	0.7900	0.790000	0.710000	0.7127	-11.334%	396,049	-24.667%
2025-11-10	0.8116	0.820000	0.777200	0.8038	+0.488%	221,693	-33.205%
2025-11-07	0.7650	0.812700	0.742500	0.7999	+5.611%	248,222	-32.879%
2025-11-06	0.8455	0.880000	0.745100	0.7574	-10.999%	530,864	-29.113%
2025-11-05	0.8400	0.869600	0.840000	0.8510	+3.365%	155,592	-36.910%
2025-11-04	0.8160	0.824100	0.790000	0.8233	-9.775%	590,821	-34.787%
2025-11-03	0.9000	0.920000	0.890100	0.9125	-1.882%	395,454	-41.162%
2025-10-31	0.9389	0.938900	0.910000	0.9300	-1.064%	190,742	-42.269%
2025-10-30	0.9350	0.950000	0.920200	0.9400	+0.524%	238,779	-42.883%
2025-10-29	0.9447	0.954600	0.935000	0.9351	-1.568%	169,061	-42.584%
2025-10-28	0.9500	0.950000	0.940000	0.9500	+0.148%	181,830	-43.484%
2025-10-27	0.9450	0.966450	0.938000	0.9486	-0.147%	139,401	-43.401%
2025-10-24	0.9524	0.959900	0.938001	0.9500	+0.264%	146,027	-43.484%
2025-10-23	0.9600	0.969900	0.939600	0.9475	-2.037%	238,724	-43.335%
2025-10-22	0.9500	0.990000	0.935000	0.9672	+2.850%	190,932	-44.489%
2025-10-21	0.9303	0.975700	0.930300	0.9404	-1.868%	254,845	-42.907%
2025-10-20	0.9400	0.978500	0.935000	0.9583	+0.874%	140,575	-43.974%
2025-10-17	0.9261	0.959800	0.925000	0.9500	+0.946%	252,588	-43.484%
2025-10-16	0.9513	0.962750	0.931100	0.9411	-0.937%	154,605	-42.950%
2025-10-15	0.9649	0.979900	0.940000	0.9500	-0.555%	106,405	-43.484%
2025-10-14	0.9500	0.960600	0.931001	0.9553	+0.283%	131,141	-43.798%
2025-10-13	0.9499	0.958000	0.931100	0.9526	+0.804%	106,539	-43.638%
2025-10-10	0.9401	0.956500	0.922000	0.9450	-0.975%	283,809	-43.185%
2025-10-09	0.9510	0.975000	0.951000	0.9543	-0.146%	123,263	-43.739%
2025-10-08	0.9400	0.990000	0.940000	0.9557	+1.595%	155,255	-43.821%
2025-10-07	0.9300	0.960000	0.930000	0.9407	+0.011%	297,298	-42.925%
2025-10-06	0.9300	0.990700	0.930000	0.9406	-0.989%	252,971	-42.919%
2025-10-03	0.9400	0.965000	0.932300	0.9500	+0.764%	175,742	-43.484%
2025-10-02	0.9352	0.959000	0.920001	0.9428	-0.768%	151,313	-43.053%
2025-10-01	0.9500	1.000000	0.950000	0.9501	-1.299%	203,937	-43.490%
2025-09-30	0.9650	1.009000	0.950100	0.9626	-0.342%	176,516	-44.224%
2025-09-29	0.9500	0.981650	0.950000	0.9659	-0.207%	164,817	-44.415%
2025-09-26	0.9501	0.985400	0.950000	0.9679	+1.023%	150,609	-44.529%
2025-09-25	0.9650	0.986000	0.955000	0.9581	-1.864%	160,853	-43.962%
2025-09-24	1.0500	1.069700	0.970000	0.9763	-7.896%	197,993	-45.007%
2025-09-23	1.0100	1.080000	1.000718	1.0600	+3.922%	328,572	-49.349%
2025-09-22	0.9749	1.020000	0.965000	1.0200	+2.543%	276,228	-47.363%
2025-09-19	0.9927	1.010000	0.951100	0.9947	+0.526%	849,472	-46.024%
2025-09-18	0.9500	0.989500	0.925000	0.9895	+3.917%	250,350	-45.740%
2025-09-17	0.9540	0.957000	0.940050	0.9522	-0.616%	392,505	-43.615%
2025-09-16	0.9500	0.965200	0.950000	0.9581	-0.094%	298,273	-43.962%
2025-09-15	0.9600	0.971200	0.943900	0.9590	-0.622%	153,065	-44.015%
2025-09-12	0.9474	0.972900	0.947400	0.9650	+0.910%	303,949	-44.363%
2025-09-11	0.9450	0.959100	0.942600	0.9563	+0.147%	273,357	-43.857%
2025-09-10	0.9585	0.958500	0.950300	0.9549	-0.261%	201,720	-43.774%
2025-09-09	0.9644	0.964400	0.952100	0.9574	-1.177%	159,585	-43.921%
2025-09-08	0.9700	0.979000	0.946100	0.9688	-0.103%	204,395	-44.581%
2025-09-05	0.9680	0.977500	0.947000	0.9698	+0.425%	189,411	-44.638%
2025-09-04	0.9448	0.974400	0.944800	0.9657	+2.451%	150,270	-44.403%
2025-09-03	0.9500	0.979500	0.939300	0.9426	-1.986%	290,426	-43.041%
2025-09-02	0.9500	0.969800	0.947500	0.9617	-0.507%	111,031	-44.172%
2025-08-29	0.9709	0.985650	0.960000	0.9666	+1.448%	195,992	-44.455%
2025-08-28	1.0200	1.020000	0.952300	0.9528	-5.194%	248,806	-43.650%
2025-08-27	1.0200	1.060000	1.000000	1.0050	-2.427%	143,274	-46.577%
2025-08-26	1.0200	1.050000	1.005000	1.0300	+0.980%	148,925	-47.874%
2025-08-25	1.0000	1.025000	0.981801	1.0200	+2.595%	196,227	-47.363%
2025-08-22	0.9500	1.000000	0.950000	0.9942	+5.732%	369,912	-45.997%
2025-08-21	0.9351	0.964900	0.935000	0.9403	-0.959%	156,551	-42.901%
2025-08-20	0.9538	0.969100	0.932000	0.9494	-0.877%	181,933	-43.448%
2025-08-19	0.9100	0.960000	0.900000	0.9578	+4.290%	268,671	-43.944%
2025-08-18	1.0100	1.030000	0.911200	0.9184	-9.961%	675,998	-41.540%
2025-08-15	1.0500	1.050000	1.010000	1.0200	-1.923%	116,919	-47.363%
2025-08-14	1.0300	1.040100	1.030000	1.0400	-0.952%	130,908	-48.375%
2025-08-13	1.0500	1.073600	1.030000	1.0500	+0.962%	265,241	-48.867%
2025-08-12	1.0400	1.060000	1.020000	1.0400	+0.971%	172,692	-48.375%
2025-08-11	1.0500	1.055000	0.999900	1.0300	-1.905%	750,989	-47.874%
2025-08-08	1.0900	1.100000	1.050000	1.0500	-1.869%	84,430	-48.867%
2025-08-07	1.0900	1.125000	1.055000	1.0700	-1.835%	194,450	-49.822%
2025-08-06	1.0800	1.130000	1.050000	1.0900	+0.926%	198,719	-50.743%
2025-08-05	1.0800	1.100000	1.050000	1.0800	-1.818%	361,814	-50.287%
2025-08-04	1.1100	1.130000	1.090000	1.1000	+0.917%	320,683	-51.191%
2025-08-01	1.1500	1.185000	1.080000	1.0900	-5.217%	296,487	-50.743%
2025-07-31	1.1600	1.240000	1.150000	1.1500	-0.862%	265,041	-53.313%
2025-07-30	1.1900	1.210000	1.150000	1.1600	-2.521%	163,133	-53.716%
2025-07-29	1.2300	1.250000	1.175000	1.1900	-2.459%	133,331	-54.882%
2025-07-28	1.2200	1.250000	1.208200	1.2200	0.000%	122,679	-55.992%
2025-07-25	1.2500	1.250000	1.180000	1.2200	-2.400%	170,317	-55.992%
2025-07-24	1.2800	1.289700	1.230000	1.2500	-2.344%	145,669	-57.048%
2025-07-23	1.2700	1.290000	1.200000	1.2800	+2.400%	234,016	-58.055%
2025-07-22	1.2200	1.310000	1.220000	1.2500	+1.626%	614,015	-57.048%
2025-07-21	1.1700	1.260000	1.170000	1.2300	+5.128%	386,658	-56.350%
2025-07-18	1.2100	1.210000	1.170000	1.1700	-1.681%	193,267	-54.111%
2025-07-17	1.2100	1.240000	1.170100	1.1900	-1.653%	235,000	-54.882%
2025-07-16	1.1900	1.220000	1.164400	1.2100	+1.681%	143,775	-55.628%
2025-07-15	1.2300	1.230000	1.170000	1.1900	-3.252%	225,273	-54.882%
2025-07-14	1.2200	1.260000	1.210000	1.2300	-0.806%	204,693	-56.350%
2025-07-11	1.2300	1.280000	1.210000	1.2400	0.000%	299,191	-56.702%
2025-07-10	1.2500	1.279900	1.200000	1.2400	-1.587%	295,570	-56.702%
2025-07-09	1.2100	1.270000	1.190000	1.2600	+5.882%	273,729	-57.389%
2025-07-08	1.2300	1.250000	1.190000	1.1900	-2.459%	275,915	-54.882%
2025-07-07	1.3200	1.320000	1.190000	1.2200	-6.154%	469,598	-55.992%
2025-07-03	1.3400	1.340000	1.280000	1.3000	-2.985%	118,349	-58.700%
2025-07-02	1.3600	1.375000	1.330000	1.3400	-2.190%	136,958	-59.933%
2025-07-01	1.3200	1.375000	1.300000	1.3700	+4.580%	608,395	-60.810%
2025-06-30	1.3200	1.355000	1.290000	1.3100	+0.769%	485,205	-59.015%
2025-06-27	1.3300	1.360000	1.290000	1.3000	-2.256%	640,462	-58.700%
2025-06-26	1.3700	1.378800	1.295000	1.3300	-3.623%	449,093	-59.632%
2025-06-25	1.3800	1.400000	1.330000	1.3800	0.000%	208,125	-61.094%
2025-06-24	1.4000	1.400000	1.295000	1.3800	+0.730%	491,432	-61.094%
2025-06-23	1.3900	1.430000	1.320000	1.3700	-2.143%	195,357	-60.810%
2025-06-20	1.4500	1.450000	1.380000	1.4000	-2.098%	346,452	-61.650%
2025-06-18	1.4000	1.445000	1.400000	1.4300	+2.143%	168,534	-62.455%
2025-06-17	1.4000	1.460000	1.390000	1.4000	-1.408%	166,372	-61.650%
2025-06-16	1.4500	1.480000	1.390000	1.4200	-2.740%	408,137	-62.190%
2025-06-13	1.4500	1.518800	1.450000	1.4600	-2.667%	188,231	-63.226%
2025-06-12	1.4700	1.580000	1.470000	1.5000	0.000%	449,096	-64.207%
2025-06-11	1.4900	1.550000	1.470000	1.5000	0.000%	301,437	-64.207%
2025-06-10	1.5100	1.535000	1.480000	1.5000	0.000%	164,875	-64.207%
2025-06-09	1.4700	1.520000	1.460000	1.5000	+2.041%	259,325	-64.207%
2025-06-06	1.4800	1.520000	1.460000	1.4700	0.000%	142,337	-63.476%
2025-06-05	1.4700	1.520000	1.440000	1.4700	0.000%	191,514	-63.476%
2025-06-04	1.5400	1.583500	1.430200	1.4700	-5.769%	205,555	-63.476%
2025-06-03	1.3400	1.565000	1.250000	1.5600	+15.556%	1,949,551	-65.583%
2025-06-02	1.3700	1.440000	1.340000	1.3500	+0.746%	380,097	-60.230%
2025-05-30	1.3500	1.430000	1.340000	1.3400	-0.741%	517,356	-59.933%
2025-05-29	1.3500	1.481400	1.340000	1.3500	+0.746%	242,774	-60.230%
2025-05-28	1.4000	1.470000	1.320000	1.3400	-4.965%	344,299	-59.933%
2025-05-27	1.4200	1.550000	1.409400	1.4100	0.000%	526,122	-61.922%
2025-05-23	1.3800	1.599400	1.380000	1.4100	+4.444%	579,777	-61.922%
2025-05-22	1.3800	1.430000	1.340000	1.3500	-3.571%	183,254	-60.230%
2025-05-21	1.4500	1.490000	1.390000	1.4000	-5.405%	211,207	-61.650%
2025-05-20	1.4800	1.520000	1.470000	1.4800	-1.333%	50,332	-63.723%
2025-05-19	1.4600	1.515000	1.460000	1.5000	+0.671%	88,344	-64.207%
2025-05-16	1.5300	1.545000	1.447900	1.4900	-3.871%	180,644	-63.966%
2025-05-15	1.5300	1.595000	1.530000	1.5500	+1.307%	84,125	-65.361%
2025-05-14	1.5800	1.600000	1.500000	1.5300	-4.375%	147,513	-64.908%
2025-05-13	1.6800	1.690000	1.570000	1.6000	-3.614%	211,989	-66.444%
2025-05-12	1.5600	1.675000	1.540000	1.6600	+7.097%	348,418	-67.657%
2025-05-09	1.4500	1.610000	1.440000	1.5500	+7.639%	386,791	-65.361%
2025-05-08	1.3600	1.450000	1.311700	1.4400	+5.882%	236,193	-62.715%
2025-05-07	1.3200	1.365000	1.274200	1.3600	+3.817%	162,612	-60.522%
2025-05-06	1.3990	1.435000	1.310000	1.3100	-6.429%	270,369	-59.015%
2025-05-05	1.3500	1.400000	1.308100	1.4000	+3.704%	280,677	-61.650%
2025-05-02	1.2700	1.375000	1.265000	1.3500	+5.469%	116,363	-60.230%
2025-05-01	1.2600	1.290000	1.250000	1.2800	+0.787%	80,069	-58.055%
2025-04-30	1.2300	1.290000	1.230000	1.2700	+1.600%	169,640	-57.724%
2025-04-29	1.2200	1.270000	1.220000	1.2500	+0.806%	105,615	-57.048%
2025-04-28	1.2500	1.275100	1.240000	1.2400	-2.362%	108,764	-56.702%
2025-04-25	1.2200	1.280000	1.220000	1.2700	+2.419%	154,192	-57.724%
2025-04-24	1.2300	1.280000	1.230000	1.2400	0.000%	149,593	-56.702%
2025-04-23	1.2600	1.320000	1.230000	1.2400	-1.587%	140,666	-56.702%
2025-04-22	1.2700	1.300000	1.210000	1.2600	0.000%	163,232	-57.389%
2025-04-21	1.2500	1.315000	1.250000	1.2600	-1.563%	105,528	-57.389%
2025-04-17	1.2900	1.320000	1.270000	1.2800	-1.538%	240,570	-58.055%
2025-04-16	1.2700	1.310000	1.265000	1.3000	+2.362%	118,034	-58.700%
2025-04-15	1.2200	1.310000	1.220000	1.2700	+2.419%	138,885	-57.724%
2025-04-14	1.3500	1.350000	1.220000	1.2400	-7.463%	257,617	-56.702%
2025-04-11	1.2400	1.350000	1.240000	1.3400	+7.200%	137,808	-59.933%
2025-04-10	1.3300	1.330000	1.230000	1.2500	-4.580%	189,895	-57.048%
2025-04-09	1.2800	1.390000	1.245000	1.3100	+2.344%	220,619	-59.015%
2025-04-08	1.4100	1.430000	1.260000	1.2800	-4.478%	255,408	-58.055%
2025-04-07	1.2500	1.390000	1.180000	1.3400	+6.349%	441,197	-59.933%
2025-04-04	1.1500	1.270000	1.150000	1.2600	+7.692%	412,928	-57.389%
2025-04-03	1.1500	1.210000	1.150000	1.1700	-6.400%	280,485	-54.111%
2025-04-02	1.1900	1.260000	1.190000	1.2500	+2.459%	151,877	-57.048%
2025-04-01	1.2600	1.290000	1.220000	1.2200	-3.937%	227,154	-55.992%
2025-03-31	1.2900	1.340000	1.270000	1.2700	-3.053%	159,187	-57.724%
2025-03-28	1.3900	1.410000	1.305000	1.3100	-5.415%	95,366	-59.015%
2025-03-27	1.4200	1.475000	1.380000	1.3850	-3.147%	186,605	-61.235%
2025-03-26	1.3200	1.459500	1.320000	1.4300	+8.333%	134,420	-62.455%
2025-03-25	1.3200	1.365000	1.270100	1.3200	0.000%	190,075	-59.326%
2025-03-24	1.3100	1.340000	1.300000	1.3200	+3.125%	178,662	-59.326%
2025-03-21	1.2700	1.360000	1.250000	1.2800	-1.538%	582,281	-58.055%
2025-03-20	1.2700	1.320000	1.270000	1.3000	0.000%	145,515	-58.700%
2025-03-19	1.2500	1.300000	1.240000	1.3000	+4.000%	137,563	-58.700%
2025-03-18	1.1800	1.330000	1.153000	1.2500	+4.167%	530,114	-57.048%
2025-03-17	1.2100	1.260000	1.190000	1.2000	-3.226%	183,223	-55.258%
2025-03-14	1.1600	1.250000	1.160000	1.2400	+7.826%	181,612	-56.702%
2025-03-13	1.2100	1.230000	1.140000	1.1500	-4.167%	209,570	-53.313%
2025-03-12	1.3400	1.340000	1.200000	1.2000	-9.091%	194,532	-55.258%
2025-03-11	1.5000	1.520000	1.320000	1.3200	-12.000%	225,559	-59.326%
2025-03-10	1.5400	1.580000	1.485000	1.5000	-3.846%	386,952	-64.207%
2025-03-07	1.5300	1.590000	1.520000	1.5600	+1.961%	98,435	-65.583%
2025-03-06	1.5300	1.599900	1.530000	1.5300	-1.923%	85,857	-64.908%
2025-03-05	1.5400	1.635000	1.540000	1.5600	-0.637%	246,206	-65.583%
2025-03-04	1.5100	1.595000	1.510000	1.5700	+3.974%	116,341	-65.803%
2025-03-03	1.6200	1.670000	1.500000	1.5100	-7.362%	151,490	-64.444%
2025-02-28	1.5900	1.633800	1.570000	1.6300	+2.516%	151,996	-67.061%
2025-02-27	1.6700	1.680000	1.590000	1.5900	-4.790%	72,406	-66.233%
2025-02-26	1.7200	1.740700	1.650000	1.6700	-2.339%	94,194	-67.850%
2025-02-25	1.7300	1.755000	1.709000	1.7100	-2.286%	134,507	-68.602%
2025-02-24	1.7100	1.790000	1.690000	1.7500	+2.941%	107,207	-69.320%
2025-02-21	1.7800	1.810000	1.700000	1.7000	-3.409%	100,577	-68.418%
2025-02-20	1.7200	1.765000	1.710000	1.7600	+1.149%	76,538	-69.494%
2025-02-19	1.7900	1.890000	1.720000	1.7400	-2.793%	148,709	-69.144%
2025-02-18	1.7900	1.900000	1.770000	1.7900	+0.562%	104,959	-70.006%
2025-02-14	1.8200	1.850000	1.750000	1.7800	-1.657%	67,796	-69.837%
2025-02-13	1.6900	1.810000	1.690000	1.8100	+5.848%	139,591	-70.337%
2025-02-12	1.7300	1.755000	1.710000	1.7100	-1.156%	111,686	-68.602%
2025-02-11	1.7200	1.780000	1.720000	1.7300	-1.705%	101,670	-68.965%
2025-02-10	1.7400	1.800000	1.737600	1.7600	+1.734%	92,053	-69.494%
2025-02-07	1.8000	1.810000	1.725000	1.7300	-2.260%	113,108	-68.965%
2025-02-06	1.7500	1.790000	1.740000	1.7700	0.000%	106,199	-69.667%
2025-02-05	1.7400	1.780000	1.610000	1.7700	+2.312%	75,152	-69.667%
2025-02-04	1.6500	1.740000	1.650000	1.7300	+4.848%	110,301	-68.965%
2025-02-03	1.7000	1.750000	1.640000	1.6500	-5.714%	180,037	-67.461%
2025-01-31	1.8300	1.845000	1.750000	1.7500	-5.914%	113,511	-69.320%
2025-01-30	1.8900	1.895100	1.840000	1.8600	0.000%	91,439	-71.134%
2025-01-29	1.8900	1.899600	1.775000	1.8600	-1.587%	110,495	-71.134%
2025-01-28	1.8000	1.905000	1.770000	1.8900	+4.420%	163,248	-71.593%
2025-01-27	1.8200	1.900000	1.790000	1.8100	-3.209%	135,220	-70.337%
2025-01-24	1.8500	1.910000	1.830000	1.8700	+2.186%	214,967	-71.289%
2025-01-23	1.8600	1.860000	1.800000	1.8300	+0.549%	171,141	-70.661%
2025-01-22	1.8600	1.890000	1.810000	1.8200	-2.674%	140,843	-70.500%
2025-01-21	1.7700	1.870000	1.760000	1.8700	+5.650%	214,889	-71.289%
2025-01-17	1.7900	1.865000	1.760000	1.7700	0.000%	197,439	-69.667%
2025-01-16	1.8300	1.830000	1.770000	1.7700	-1.667%	206,455	-69.667%
2025-01-15	1.7900	1.820000	1.780000	1.8000	+4.046%	209,977	-70.172%
2025-01-14	1.7700	1.790000	1.710000	1.7300	+0.581%	135,036	-68.965%
2025-01-13	1.7700	1.780000	1.710000	1.7200	-0.578%	92,675	-68.785%
2025-01-10	1.7200	1.860000	1.660000	1.7300	-2.260%	190,690	-68.965%
2025-01-08	1.7800	1.818000	1.760000	1.7700	-0.562%	148,760	-69.667%
2025-01-07	1.8600	1.910000	1.770100	1.7800	-4.301%	176,865	-69.837%
2025-01-06	1.9200	1.985000	1.860000	1.8600	-4.615%	251,395	-71.134%
2025-01-03	1.8900	2.000000	1.820000	1.9500	+3.175%	203,669	-72.467%
2025-01-02	1.8800	1.965000	1.870000	1.8900	+1.613%	223,274	-71.593%
2024-12-31	1.8600	1.950000	1.850000	1.8600	+1.087%	196,079	-71.134%
2024-12-30	1.9000	1.900000	1.835000	1.8400	-3.665%	169,403	-70.821%
2024-12-27	1.9500	1.967000	1.880000	1.9100	-3.046%	166,313	-71.890%
2024-12-26	2.0200	2.020000	1.950000	1.9700	-1.500%	98,606	-72.746%

.dark-mode .gVTfcc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gVTfcc{ 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