PLAYSTUDIOS, Inc. - Class A Common Stock (MYPS)
1.7500
-0.1100 (-5.91%)
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 |
|---|---|---|---|---|---|---|
| 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 | 110,801 | 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 |
| 12/04/2024 | 1.93 | 2.08 | 1.93 | 2.06 | 319,627 | 2.06 |
| 12/03/2024 | 1.76 | 1.95 | 1.71 | 1.93 | 226,270 | 1.93 |
| 12/02/2024 | 1.89 | 1.91 | 1.78 | 1.79 | 224,793 | 1.79 |
| 11/29/2024 | 1.86 | 1.94 | 1.84 | 1.92 | 97,788 | 1.92 |
| 11/27/2024 | 1.85 | 1.92 | 1.80 | 1.85 | 120,405 | 1.85 |
| 11/26/2024 | 1.83 | 1.87 | 1.81 | 1.84 | 113,036 | 1.84 |
| 11/25/2024 | 1.87 | 1.92 | 1.81 | 1.81 | 283,282 | 1.81 |
| 11/22/2024 | 1.85 | 1.90 | 1.75 | 1.88 | 242,685 | 1.88 |
| 11/21/2024 | 1.73 | 1.86 | 1.72 | 1.85 | 202,587 | 1.85 |
| 11/20/2024 | 1.59 | 1.72 | 1.59 | 1.72 | 178,957 | 1.72 |
| 11/19/2024 | 1.70 | 1.70 | 1.58 | 1.62 | 196,411 | 1.62 |
| 11/18/2024 | 1.71 | 1.80 | 1.70 | 1.73 | 202,111 | 1.73 |
| 11/15/2024 | 1.83 | 1.84 | 1.70 | 1.72 | 210,530 | 1.72 |
| 11/14/2024 | 1.71 | 1.82 | 1.69 | 1.79 | 454,378 | 1.79 |
| 11/13/2024 | 1.66 | 1.75 | 1.62 | 1.71 | 376,118 | 1.71 |
| 11/12/2024 | 1.62 | 1.75 | 1.62 | 1.68 | 339,108 | 1.68 |
| 11/11/2024 | 1.54 | 1.67 | 1.53 | 1.65 | 493,273 | 1.65 |
| 11/08/2024 | 1.57 | 1.59 | 1.51 | 1.55 | 200,185 | 1.55 |
| 11/07/2024 | 1.59 | 1.65 | 1.54 | 1.58 | 241,167 | 1.58 |
| 11/06/2024 | 1.58 | 1.67 | 1.48 | 1.58 | 422,482 | 1.58 |
| 11/05/2024 | 1.33 | 1.53 | 1.20 | 1.46 | 341,866 | 1.46 |
| 11/04/2024 | 1.35 | 1.43 | 1.35 | 1.38 | 208,020 | 1.38 |
| 11/01/2024 | 1.33 | 1.40 | 1.33 | 1.37 | 190,857 | 1.37 |