Free Trial

PLAYSTUDIOS (MYPS) Stock Chart & Stock Price History

→ Never use this word on your phone (FBI could be watching) (From Paradigm Press) (Ad)
Free MYPS Stock Alerts
$2.35
+0.06 (+2.62%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

PLAYSTUDIOS Stock Price Performance

5 Day
Performance
+4.91%
1 Month
Performance
-19.24%
3 Month
Performance
+6.33%
6 Month
Performance
-10.31%
Year-To-Date
Performance
-13.28%
1 Year
Performance
-45.09%
Receive MYPS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PLAYSTUDIOS and its competitors with MarketBeat's FREE daily newsletter

Ad Awesomely, LLC
Automatic Income (from home)
For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.
Just click here now to watch my presentation for free.

MYPS Stock Chart for Saturday, May, 4, 2024

MYPS Chart by TradingView

PLAYSTUDIOS Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$2.29$2.35
+2.62%		$2.35$2.28179,507 shs$320.09 million
05/02/2024$2.25$2.29
+1.78%		$2.30$2.20178,703 shs$311.92 million
05/01/2024$2.16$2.25
+4.17%		$2.26$2.17184,561 shs$306.47 million
04/30/2024$2.24$2.16
-3.57%		$2.22$2.14196,220 shs$294.21 million
04/29/2024$2.24$2.24$2.26$2.20130,849 shs$305.11 million
04/26/2024$2.21$2.24
+1.36%		$2.25$2.18150,429 shs$305.11 million
04/25/2024$2.23$2.21
-0.90%		$2.22$2.14247,035 shs$301.02 million
04/24/2024$2.29$2.23
-2.62%		$2.30$2.19182,030 shs$303.75 million
04/23/2024$2.35$2.29
-2.55%		$2.37$2.28140,321 shs$311.92 million
04/22/2024$2.31$2.35
+1.73%		$2.38$2.30200,189 shs$320.09 million
04/19/2024$2.30$2.31
+0.43%		$2.31$2.27274,691 shs$314.65 million
04/18/2024$2.36$2.30
-2.54%		$2.37$2.25362,029 shs$313.28 million
04/17/2024$2.43$2.36
-2.88%		$2.47$2.32262,028 shs$321.46 million
04/16/2024$2.52$2.43
-3.57%		$2.51$2.42214,944 shs$330.99 million
04/15/2024$2.61$2.52
-3.45%		$2.62$2.51200,989 shs$343.25 million
04/12/2024$2.73$2.61
-4.40%		$2.72$2.61223,080 shs$355.51 million
04/11/2024$2.75$2.73
-0.73%		$2.81$2.68181,218 shs$371.85 million
04/10/2024$2.80$2.75
-1.79%		$2.76$2.56386,094 shs$374.58 million
04/09/2024$2.81$2.80
-0.36%		$2.87$2.75228,543 shs$381.39 million
04/08/2024$2.84$2.81
-1.06%		$2.90$2.80178,972 shs$382.75 million
04/05/2024$2.91$2.84
-2.41%		$2.91$2.77267,678 shs$386.84 million
04/04/2024$2.91$2.91$3.04$2.84562,676 shs$396.37 million
04/03/2024$2.76$2.91
+5.43%		$2.98$2.74490,796 shs$396.37 million
04/02/2024$2.82$2.76
-2.13%		$2.79$2.56428,839 shs$375.94 million
04/01/2024$2.78$2.82
+1.44%		$2.87$2.74404,499 shs$384.11 million
03/29/2024$2.78$2.78$2.79$2.69461,368 shs$378.66 million
03/28/2024$2.69$2.78
+3.35%		$2.79$2.69461,367 shs$378.66 million
03/27/2024$2.65$2.69
+1.51%		$2.70$2.61343,651 shs$366.41 million
03/26/2024$2.58$2.65
+2.71%		$2.70$2.48387,700 shs$360.96 million
03/25/2024$2.53$2.58
+1.98%		$2.59$2.50375,160 shs$351.42 million
03/22/2024$2.55$2.53
-0.78%		$2.57$2.49353,144 shs$339.10 million
03/21/2024$2.53$2.55
+0.79%		$2.59$2.46486,841 shs$341.78 million
03/20/2024$2.39$2.53
+6.08%		$2.57$2.38795,626 shs$339.10 million
03/19/2024$2.32$2.39
+2.80%		$2.43$2.27639,766 shs$319.66 million
03/18/2024$2.10$2.32
+10.48%		$2.32$2.07712,873 shs$310.95 million
03/15/2024$2.00$2.10
+5.00%		$2.10$1.95891,817 shs$281.46 million
03/14/2024$2.15$2.00
-6.98%		$2.15$1.90554,396 shs$268.06 million
03/13/2024$2.33$2.15
-7.73%		$2.34$2.13404,097 shs$288.16 million
03/12/2024$2.20$2.33
+5.91%		$2.37$2.16615,578 shs$312.29 million
03/11/2024$2.14$2.20
+2.80%		$2.20$2.13388,004 shs$294.87 million
Automatic Income (from home) (Ad)

For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.

Just click here now to watch my presentation for free.
03/08/2024$2.13$2.14
+0.47%		$2.18$2.10272,072 shs$286.82 million
03/07/2024$2.11$2.13
+0.95%		$2.14$2.00455,350 shs$285.48 million
03/06/2024$2.12$2.11
-0.47%		$2.17$2.10260,970 shs$282.80 million
03/05/2024$2.19$2.12
-3.20%		$2.18$2.11293,101 shs$284.14 million
03/04/2024$2.34$2.19
-6.41%		$2.39$2.19370,856 shs$293.53 million
03/01/2024$2.37$2.34
-1.27%		$2.41$2.30418,341 shs$313.63 million
02/29/2024$2.30$2.37
+3.04%		$2.38$2.291.94 million shs$317.65 million
02/28/2024$2.32$2.30
-0.86%		$2.34$2.27209,975 shs$308.27 million
02/27/2024$2.27$2.32
+2.20%		$2.33$2.26468,788 shs$310.95 million
02/26/2024$2.19$2.27
+3.65%		$2.28$2.15353,640 shs$304.25 million
02/23/2024$2.19$2.19$2.20$2.14287,609 shs$293.53 million
02/22/2024$2.26$2.19
-3.10%		$2.25$2.17293,034 shs$293.53 million
02/21/2024$2.27$2.26
-0.44%		$2.29$2.23298,185 shs$302.91 million
02/20/2024$2.30$2.27
-1.30%		$2.30$2.25301,577 shs$304.25 million
02/19/2024$2.30$2.30$2.38$2.28373,100 shs$308.27 million
02/16/2024$2.38$2.30
-3.36%		$2.38$2.28373,108 shs$308.27 million
02/15/2024$2.29$2.38
+3.93%		$2.38$2.25331,091 shs$318.99 million
02/14/2024$2.15$2.29
+6.51%		$2.29$2.16332,891 shs$306.93 million
02/13/2024$2.32$2.15
-7.33%		$2.25$2.13408,756 shs$288.16 million
02/12/2024$2.24$2.32
+3.57%		$2.37$2.20423,700 shs$310.95 million
02/09/2024$2.17$2.24
+3.23%		$2.26$2.16299,633 shs$300.23 million
02/08/2024$2.16$2.17
+0.46%		$2.18$2.14173,647 shs$290.85 million
02/07/2024$2.20$2.16
-1.82%		$2.19$2.12261,297 shs$289.51 million
02/06/2024$2.16$2.20
+1.85%		$2.20$2.14232,024 shs$294.87 million
02/05/2024$2.21$2.16
-2.26%		$2.24$2.13236,665 shs$289.51 million

Related Companies:
This page (NASDAQ:MYPS) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
Urgent Nvidia Warning
Altimetry
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Forget Nvidia. This is the future of AI
Porter & Company
The asset beating inflation by 4x
Colonial Metals