Playstudios Inc (MYPS) Historical Stock Data
1.60 ↓0.06 (-3.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MYPS is up 1.47% a day on average. There have been 20 days where Playstudios Inc closed green and 10 days where MYPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1.68 | 1.60 | ↓$0.08 (-4.76%) | 1.57 | 1.69 | 211.99K |
| 2025-05-12 | 1.56 | 1.66 | ↑$0.10 (6.41%) | 1.54 | 1.68 | 348.42K |
| 2025-05-09 | 1.45 | 1.55 | ↑$0.10 (6.90%) | 1.44 | 1.61 | 386.79K |
| 2025-05-08 | 1.36 | 1.44 | ↑$0.08 (5.88%) | 1.31 | 1.45 | 236.19K |
| 2025-05-07 | 1.32 | 1.36 | ↑$0.04 (3.03%) | 1.27 | 1.37 | 162.61K |
| 2025-05-06 | 1.40 | 1.31 | ↓$0.09 (-6.36%) | 1.31 | 1.44 | 270.37K |
| 2025-05-05 | 1.35 | 1.40 | ↑$0.05 (3.70%) | 1.31 | 1.40 | 280.68K |
| 2025-05-02 | 1.27 | 1.35 | ↑$0.08 (6.30%) | 1.27 | 1.38 | 115.36K |
| 2025-05-01 | 1.26 | 1.28 | ↑$0.02 (1.59%) | 1.25 | 1.29 | 80.07K |
| 2025-04-30 | 1.23 | 1.27 | ↑$0.04 (3.25%) | 1.23 | 1.29 | 169.64K |
| 2025-04-29 | 1.22 | 1.25 | ↑$0.03 (2.46%) | 1.22 | 1.27 | 105.62K |
| 2025-04-28 | 1.25 | 1.24 | ↓$0.01 (-0.80%) | 1.24 | 1.28 | 108.76K |
| 2025-04-25 | 1.22 | 1.27 | ↑$0.05 (4.10%) | 1.22 | 1.28 | 154.19K |
| 2025-04-24 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.23 | 1.28 | 149.59K |
| 2025-04-23 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.23 | 1.32 | 140.67K |
| 2025-04-22 | 1.27 | 1.26 | ↓$0.01 (-0.79%) | 1.21 | 1.30 | 163.23K |
| 2025-04-21 | 1.25 | 1.26 | ↑$0.01 (0.80%) | 1.25 | 1.32 | 105.53K |
| 2025-04-17 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.27 | 1.32 | 240.57K |
| 2025-04-16 | 1.27 | 1.30 | ↑$0.03 (2.36%) | 1.27 | 1.31 | 118.03K |
| 2025-04-15 | 1.22 | 1.27 | ↑$0.05 (4.10%) | 1.22 | 1.31 | 138.89K |
| 2025-04-14 | 1.35 | 1.24 | ↓$0.11 (-8.15%) | 1.22 | 1.35 | 257.62K |
| 2025-04-11 | 1.24 | 1.34 | ↑$0.10 (8.06%) | 1.24 | 1.35 | 137.81K |
| 2025-04-10 | 1.33 | 1.25 | ↓$0.08 (-6.02%) | 1.23 | 1.33 | 189.90K |
| 2025-04-09 | 1.28 | 1.31 | ↑$0.03 (2.34%) | 1.25 | 1.39 | 220.62K |
| 2025-04-08 | 1.41 | 1.28 | ↓$0.13 (-9.22%) | 1.26 | 1.43 | 255.41K |
| 2025-04-07 | 1.25 | 1.34 | ↑$0.09 (7.20%) | 1.18 | 1.39 | 441.20K |
| 2025-04-04 | 1.15 | 1.26 | ↑$0.11 (9.57%) | 1.15 | 1.27 | 412.93K |
| 2025-04-03 | 1.15 | 1.17 | ↑$0.02 (1.74%) | 1.15 | 1.21 | 280.48K |
| 2025-04-02 | 1.19 | 1.25 | ↑$0.06 (5.04%) | 1.19 | 1.26 | 151.88K |
| 2025-04-01 | 1.26 | 1.22 | ↓$0.04 (-3.17%) | 1.22 | 1.29 | 227.15K |
Create an account or log in to view more rows.
$MYPS whelp. you win this round. goodluck
$MYPS wow
looking like it’s going to be a monster day!
$MYPS come back next earning
$MYPS Bears go home!
$MYPS it's just a matter of time and patience...
$MYPS we going up from here
$MYPS Another boring day I believe
$MYPS happy weekend!
$MYPS Let it go...
$MYPS yeeeeeee haw