Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2026	0.4790	0.4820	0.4527	0.4697	234,589	+0.00(+0.11%)
Mar 31, 2026	0.5026	0.5026	0.4601	0.4692	453,730	-0.03(-6.16%)
Mar 30, 2026	0.4476	0.5042	0.4345	0.5000	209,877	+0.05(+11.31%)
Mar 27, 2026	0.4215	0.4718	0.4105	0.4492	646,193	+0.02(+4.44%)
Mar 26, 2026	0.4548	0.4561	0.4299	0.4301	197,056	-0.02(-5.08%)
Mar 25, 2026	0.4857	0.4857	0.4489	0.4531	86,354	-0.02(-4.33%)
Mar 24, 2026	0.4830	0.4858	0.4635	0.4736	275,191	-0.01(-1.33%)
Mar 23, 2026	0.4990	0.4990	0.4667	0.4800	228,474	-0.00(-0.79%)
Mar 20, 2026	0.4731	0.5185	0.4423	0.4838	1,193,760	+0.02(+3.46%)
Mar 19, 2026	0.4774	0.4850	0.4560	0.4676	297,592	-0.02(-3.75%)
Mar 18, 2026	0.5070	0.5200	0.4650	0.4858	454,458	-0.03(-6.58%)
Mar 17, 2026	0.4828	0.5233	0.4525	0.5200	494,647	+0.02(+4.00%)
Mar 16, 2026	0.5190	0.5190	0.4974	0.5000	96,952	-0.01(-1.96%)
Mar 13, 2026	0.5190	0.5190	0.4900	0.5100	280,210	-0.01(-1.33%)
Mar 12, 2026	0.4910	0.5370	0.4905	0.5169	250,891	+0.02(+3.38%)
Mar 11, 2026	0.4910	0.5145	0.4809	0.5000	194,761	+0.00(+0.00%)
Mar 10, 2026	0.4800	0.5168	0.4700	0.5000	388,230	+0.01(+2.19%)
Mar 09, 2026	0.4935	0.5100	0.4712	0.4893	201,599	-0.01(-2.84%)
Mar 06, 2026	0.5003	0.5290	0.4946	0.5036	391,049	-0.01(-1.06%)
Mar 05, 2026	0.5258	0.5290	0.5000	0.5090	392,708	-0.01(-1.79%)
Mar 04, 2026	0.5080	0.5245	0.4959	0.5183	176,801	+0.01(+1.93%)
Mar 03, 2026	0.4958	0.5197	0.4830	0.5085	326,079	+0.01(+1.94%)
Mar 02, 2026	0.5100	0.5174	0.4872	0.4988	111,410	-0.01(-2.31%)
Feb 27, 2026	0.5001	0.5348	0.4910	0.5106	299,818	+0.00(+0.27%)
Feb 26, 2026	0.5167	0.5186	0.4880	0.5092	115,052	-0.00(-0.78%)
Feb 25, 2026	0.4790	0.5178	0.4726	0.5132	350,888	+0.04(+9.38%)
Feb 24, 2026	0.4710	0.4805	0.4606	0.4692	135,905	+0.00(+0.88%)
Feb 23, 2026	0.4600	0.4809	0.4466	0.4651	562,764	-0.01(-2.33%)
Feb 20, 2026	0.4929	0.4929	0.4663	0.4762	292,850	-0.02(-3.39%)
Feb 19, 2026	0.4874	0.4930	0.4762	0.4929	89,500	-0.00(-0.22%)
Feb 18, 2026	0.4900	0.4970	0.4801	0.4940	121,905	+0.01(+1.46%)
Feb 17, 2026	0.4700	0.4955	0.4596	0.4869	495,874	+0.02(+4.33%)
Feb 13, 2026	0.4334	0.4787	0.4300	0.4667	303,406	+0.03(+7.14%)
Feb 12, 2026	0.4890	0.4900	0.4348	0.4356	633,691	-0.04(-9.16%)
Feb 11, 2026	0.5190	0.5190	0.4718	0.4795	392,248	-0.03(-5.11%)
Feb 10, 2026	0.5010	0.5241	0.5010	0.5053	167,683	+0.00(+0.86%)
Feb 09, 2026	0.5714	0.5790	0.5000	0.5010	1,035,996	-0.07(-11.61%)
Feb 06, 2026	0.5790	0.5790	0.5575	0.5668	236,506	+0.01(+1.80%)
Feb 05, 2026	0.5993	0.5993	0.5440	0.5568	334,755	-0.04(-7.12%)
Feb 04, 2026	0.5950	0.6230	0.5812	0.5995	233,648	+0.00(+0.72%)
Feb 03, 2026	0.5900	0.6034	0.5567	0.5952	525,457	+0.01(+0.86%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

PLAYSTUDIOS, Inc. - Class A Common Stock (NQ:MYPS)

Historical Prices

Starting at $3.75/week.

Subscribe Today