PLAYSTUDIOS, Inc. - Class A Common Stock (MYPS)
1.5950
+0.0250 (1.59%)
Playstudios Inc is a gaming company that specializes in creating engaging and interactive mobile and social casino games
Their portfolio features a range of popular titles that incorporate a unique rewards system, allowing players to earn real-world perks and experiences through gameplay. By blending entertaining gameplay with rewards from various partner brands, Playstudios aims to enhance the gaming experience and foster a loyal community of players. The company leverages its innovative technology and creative expertise to develop immersive gaming environments that appeal to a broad audience.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2025 | 1.51 | 1.59 | 1.51 | 1.57 | 118,943 | 1.57 |
| 3/03/2025 | 1.62 | 1.67 | 1.50 | 1.51 | 155,727 | 1.51 |
| 2/28/2025 | 1.59 | 1.63 | 1.57 | 1.63 | 155,558 | 1.63 |
| 2/27/2025 | 1.67 | 1.68 | 1.59 | 1.59 | 76,695 | 1.59 |
| 2/26/2025 | 1.72 | 1.74 | 1.65 | 1.67 | 94,301 | 1.67 |
| 2/25/2025 | 1.73 | 1.75 | 1.71 | 1.71 | 143,231 | 1.71 |
| 2/24/2025 | 1.71 | 1.79 | 1.69 | 1.75 | 112,359 | 1.75 |
| 2/21/2025 | 1.78 | 1.81 | 1.70 | 1.70 | 105,259 | 1.70 |
| 2/20/2025 | 1.72 | 1.76 | 1.71 | 1.76 | 77,570 | 1.76 |
| 2/19/2025 | 1.79 | 1.89 | 1.72 | 1.74 | 149,776 | 1.74 |
| 2/18/2025 | 1.79 | 1.90 | 1.77 | 1.79 | 111,966 | 1.79 |
| 2/14/2025 | 1.82 | 1.85 | 1.75 | 1.78 | 74,879 | 1.78 |
| 2/13/2025 | 1.69 | 1.81 | 1.69 | 1.81 | 141,124 | 1.81 |
| 2/12/2025 | 1.73 | 1.75 | 1.71 | 1.71 | 112,559 | 1.71 |
| 2/11/2025 | 1.72 | 1.78 | 1.72 | 1.73 | 102,891 | 1.73 |
| 2/10/2025 | 1.74 | 1.80 | 1.74 | 1.76 | 93,531 | 1.76 |
| 2/07/2025 | 1.80 | 1.81 | 1.73 | 1.73 | 118,360 | 1.73 |
| 2/06/2025 | 1.75 | 1.79 | 1.74 | 1.77 | 108,944 | 1.77 |
| 2/05/2025 | 1.74 | 1.78 | 1.61 | 1.77 | 75,465 | 1.77 |
| 2/04/2025 | 1.65 | 1.74 | 1.65 | 1.73 | 113,911 | 1.73 |
| 2/03/2025 | 1.70 | 1.75 | 1.64 | 1.65 | 186,152 | 1.65 |
| 1/31/2025 | 1.83 | 1.84 | 1.75 | 1.75 | 120,058 | 1.75 |
| 1/30/2025 | 1.89 | 1.90 | 1.84 | 1.86 | 92,028 | 1.86 |
| 1/29/2025 | 1.89 | 1.90 | 1.77 | 1.86 | 114,877 | 1.86 |
| 1/28/2025 | 1.80 | 1.91 | 1.77 | 1.89 | 167,113 | 1.89 |
| 1/27/2025 | 1.82 | 1.90 | 1.79 | 1.81 | 138,156 | 1.81 |
| 1/24/2025 | 1.85 | 1.91 | 1.83 | 1.87 | 215,653 | 1.87 |
| 1/23/2025 | 1.86 | 1.86 | 1.80 | 1.83 | 177,869 | 1.83 |
| 1/22/2025 | 1.86 | 1.89 | 1.81 | 1.82 | 144,792 | 1.82 |
| 1/21/2025 | 1.77 | 1.87 | 1.76 | 1.87 | 217,643 | 1.87 |
| 1/17/2025 | 1.79 | 1.86 | 1.76 | 1.77 | 205,870 | 1.77 |
| 1/16/2025 | 1.83 | 1.83 | 1.77 | 1.77 | 214,111 | 1.77 |
| 1/15/2025 | 1.79 | 1.82 | 1.78 | 1.80 | 210,779 | 1.80 |
| 1/14/2025 | 1.77 | 1.79 | 1.71 | 1.73 | 143,336 | 1.73 |
| 1/13/2025 | 1.77 | 1.78 | 1.71 | 1.72 | 97,828 | 1.72 |
| 1/10/2025 | 1.72 | 1.86 | 1.66 | 1.73 | 199,650 | 1.73 |
| 1/08/2025 | 1.78 | 1.82 | 1.76 | 1.77 | 152,505 | 1.77 |
| 1/07/2025 | 1.86 | 1.91 | 1.77 | 1.78 | 186,355 | 1.78 |
| 1/06/2025 | 1.92 | 1.99 | 1.86 | 1.86 | 260,910 | 1.86 |
| 1/03/2025 | 1.89 | 2.00 | 1.82 | 1.95 | 206,302 | 1.95 |
| 1/02/2025 | 1.88 | 1.97 | 1.87 | 1.89 | 230,363 | 1.89 |
| 12/31/2024 | 1.84 | 0.00 | 1.86 | 1.86 | 0 | 1.86 |
| 12/30/2024 | 1.90 | 1.90 | 1.83 | 1.84 | 170,429 | 1.84 |
| 12/27/2024 | 1.95 | 1.97 | 1.88 | 1.91 | 169,494 | 1.91 |
| 12/26/2024 | 2.02 | 2.02 | 1.95 | 1.97 | 99,677 | 1.97 |
| 12/24/2024 | 2.01 | 2.01 | 1.98 | 2.00 | 55,368 | 2.00 |
| 12/23/2024 | 2.14 | 2.15 | 1.98 | 2.00 | 171,863 | 2.00 |
| 12/20/2024 | 1.93 | 2.14 | 1.92 | 2.12 | 955,587 | 2.12 |
| 12/19/2024 | 1.99 | 2.00 | 1.92 | 1.95 | 123,625 | 1.95 |
| 12/18/2024 | 2.00 | 2.03 | 1.92 | 1.98 | 463,870 | 1.98 |
| 12/17/2024 | 2.10 | 2.10 | 2.01 | 2.10 | 159,744 | 2.10 |
| 12/16/2024 | 2.08 | 2.11 | 2.06 | 2.10 | 164,941 | 2.10 |
| 12/13/2024 | 2.10 | 2.14 | 2.06 | 2.11 | 169,271 | 2.11 |
| 12/12/2024 | 2.21 | 2.22 | 2.09 | 2.12 | 168,914 | 2.12 |
| 12/11/2024 | 2.19 | 2.29 | 2.16 | 2.23 | 619,089 | 2.23 |
| 12/10/2024 | 2.15 | 2.21 | 2.07 | 2.18 | 305,517 | 2.18 |
| 12/09/2024 | 2.00 | 2.19 | 2.00 | 2.16 | 369,055 | 2.16 |
| 12/06/2024 | 2.03 | 2.03 | 2.00 | 2.02 | 183,330 | 2.02 |
| 12/05/2024 | 2.04 | 2.05 | 1.97 | 2.00 | 254,355 | 2.00 |