MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MYPS — PLAYSTUDIOS, Inc. Class A Common Stock
NasdaqPLAYSTUDIOS, Inc. Class A Common Stock
$4.58
-0.17(-3.58%)
- O
- 4.75
- H
- 4.85
- L
- 4.50
- V
- 31.62K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$4.58
Period Return+269.35%
Period High$5.24
Period Low$0.40
Avg Daily Volume394.4K
Total Trading Days365
MYPS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $4.75 | $4.85 | $4.50 | $4.58 | $-0.17 | -3.58% | 31,621 | $4.64 | $4.50 $4.85 |
| Oct 5, 2026 | $5.01 | $5.24 | $4.71 | $4.75 | $-0.20 | -4.04% | 40,619 | $4.94 | $4.71 $5.24 |
| Oct 2, 2026 | $4.74 | $5.10 | $4.74 | $4.95 | +$0.23 | +4.87% | 63,342 | $4.93 | $4.74 $5.10 |
| Oct 1, 2026 | $4.63 | $4.79 | $4.37 | $4.72 | $-0.03 | -0.61% | 97,958 | $4.56 | $4.37 $4.79 |
| Sep 30, 2026 | $4.67 | $4.85 | $4.60 | $4.75 | +$0.16 | +3.58% | 55,817 | $4.72 | $4.60 $4.85 |
| Sep 29, 2026 | $4.50 | $4.70 | $4.50 | $4.59 | $-0.02 | -0.39% | 32,255 | $4.58 | $4.50 $4.70 |
| Sep 28, 2026 | $4.70 | $4.76 | $4.57 | $4.60 | $-0.16 | -3.36% | 28,941 | $4.68 | $4.57 $4.76 |
| Sep 25, 2026 | $4.33 | $5.10 | $4.33 | $4.76 | +$4.32 | +967.46% | 100,290 | $4.69 | $4.33 $5.10 |
| Sep 24, 2026 | $0.44 | $0.45 | $0.43 | $0.45 | +$0.01 | +1.41% | 554,769 | $0.44 | $0.43 $0.45 |
| Sep 23, 2026 | $0.45 | $0.47 | $0.44 | $0.44 | $-0.02 | -4.56% | 539,295 | $0.46 | $0.44 $0.47 |
| Sep 22, 2026 | $0.45 | $0.46 | $0.45 | $0.46 | +$0.00 | +0.44% | 404,858 | $0.46 | $0.45 $0.46 |
| Sep 21, 2026 | $0.48 | $0.48 | $0.45 | $0.46 | $-0.01 | -2.67% | 184,295 | $0.46 | $0.45 $0.48 |
| Sep 18, 2026 | $0.46 | $0.49 | $0.46 | $0.47 | $-0.01 | -2.72% | 470,652 | $0.47 | $0.46 $0.49 |
| Sep 17, 2026 | $0.50 | $0.51 | $0.48 | $0.48 | $-0.02 | -3.02% | 336,766 | $0.49 | $0.48 $0.51 |
| Sep 16, 2026 | $0.49 | $0.51 | $0.49 | $0.50 | +$0.01 | +1.61% | 398,697 | $0.50 | $0.49 $0.51 |
| Sep 15, 2026 | $0.49 | $0.50 | $0.48 | $0.49 | $-0.01 | -1.24% | 251,577 | $0.49 | $0.48 $0.50 |
| Sep 14, 2026 | $0.49 | $0.50 | $0.48 | $0.50 | +$0.01 | +1.51% | 168,578 | $0.49 | $0.48 $0.50 |
| Sep 11, 2026 | $0.48 | $0.50 | $0.48 | $0.49 | +$0.00 | +0.41% | 311,188 | $0.49 | $0.48 $0.50 |
| Sep 10, 2026 | $0.48 | $0.50 | $0.48 | $0.49 | +$0.00 | +0.87% | 215,171 | $0.49 | $0.48 $0.50 |
| Sep 9, 2026 | $0.49 | $0.50 | $0.48 | $0.48 | $-0.01 | -1.18% | 174,718 | $0.49 | $0.48 $0.50 |
| Sep 8, 2026 | $0.52 | $0.52 | $0.49 | $0.49 | $-0.03 | -5.69% | 159,121 | $0.51 | $0.49 $0.52 |
| Sep 4, 2026 | $0.51 | $0.52 | $0.51 | $0.52 | +$0.01 | +1.21% | 122,530 | $0.51 | $0.51 $0.52 |
| Sep 3, 2026 | $0.51 | $0.53 | $0.51 | $0.51 | $-0.00 | -0.04% | 241,014 | $0.52 | $0.51 $0.53 |
| Sep 2, 2026 | $0.50 | $0.52 | $0.50 | $0.51 | +$0.00 | +0.47% | 177,963 | $0.51 | $0.50 $0.52 |
| Sep 1, 2026 | $0.50 | $0.52 | $0.48 | $0.51 | $-0.00 | -0.60% | 248,856 | $0.51 | $0.48 $0.52 |
| Aug 31, 2026 | $0.51 | $0.52 | $0.50 | $0.51 | +$0.02 | +3.02% | 414,110 | $0.51 | $0.50 $0.52 |
| Aug 28, 2026 | $0.50 | $0.51 | $0.49 | $0.50 | $-0.00 | -0.58% | 273,729 | $0.50 | $0.49 $0.51 |
| Aug 27, 2026 | $0.49 | $0.52 | $0.49 | $0.50 | +$0.00 | +0.90% | 317,833 | $0.50 | $0.49 $0.52 |
| Aug 26, 2026 | $0.51 | $0.55 | $0.49 | $0.50 | $-0.01 | -1.74% | 325,332 | $0.50 | $0.49 $0.55 |
| Aug 25, 2026 | $0.50 | $0.52 | $0.49 | $0.51 | +$0.00 | +0.96% | 355,342 | $0.51 | $0.49 $0.52 |