NASDAQ:MYPS | Historical Stock Price | PLAYSTUDIOS, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-12-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.39$0.77$1.53$3.04$6.03$11.982020-12-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$2.71$2.71399,500——
2023-12-28$2.81$2.81261,100——
2023-12-27$2.83$2.83261,300——
2023-12-26$2.83$2.83254,700——
2023-12-22$2.79$2.79256,200——
2023-12-21$2.75$2.75228,800——
2023-12-20$2.71$2.71453,600——
2023-12-19$2.75$2.75369,300——
2023-12-18$2.66$2.66296,800——
2023-12-15$2.65$2.651,124,600——
2023-12-14$2.68$2.68631,500——
2023-12-13$2.71$2.71951,000——
2023-12-12$2.58$2.58349,500——
2023-12-11$2.50$2.50900,200——
2023-12-08$2.60$2.60307,000——
2023-12-07$2.53$2.53243,100——
2023-12-06$2.55$2.55254,800——
2023-12-05$2.58$2.58269,300——
2023-12-04$2.58$2.58290,200——
2023-12-01$2.56$2.56408,200——
2023-11-30$2.39$2.39640,400——
2023-11-29$2.48$2.48235,900——
2023-11-28$2.50$2.50232,000——
2023-11-27$2.59$2.59289,200——
2023-11-24$2.64$2.64196,600——
2023-11-22$2.58$2.58291,900——
2023-11-21$2.67$2.67343,500——
2023-11-20$2.62$2.62345,100——
2023-11-17$2.59$2.59628,800——
2023-11-16$2.44$2.44471,900——
2023-11-15$2.48$2.48487,000——
2023-11-14$2.51$2.51623,700——
2023-11-13$2.44$2.44345,800——
2023-11-10$2.43$2.43610,000——
2023-11-09$2.48$2.48241,700——
2023-11-08$2.68$2.68246,000——
2023-11-07$2.62$2.62340,800——
2023-11-06$2.53$2.53284,100——
2023-11-03$2.62$2.62349,600——
2023-11-02$2.90$2.90179,500——
2023-11-01$2.77$2.77131,600——
2023-10-31$2.83$2.83183,500——
2023-10-30$2.80$2.80145,600——
2023-10-27$2.73$2.73204,200——
2023-10-26$2.73$2.73171,700——
2023-10-25$2.86$2.86206,800——
2023-10-24$2.97$2.97230,300——
2023-10-23$2.89$2.89198,200——
2023-10-20$2.81$2.81231,000——
2023-10-19$2.79$2.79144,200——
2023-10-18$2.86$2.86144,600——
2023-10-17$2.94$2.94281,600——
2023-10-16$2.87$2.87303,900——
2023-10-13$2.86$2.86233,600——
2023-10-12$2.91$2.91308,500——
2023-10-11$2.99$2.99216,700——
2023-10-10$3.09$3.09206,300——
2023-10-09$3.09$3.09145,700——
2023-10-06$3.10$3.10220,800——
2023-10-05$3.08$3.08217,500——
2023-10-04$3.08$3.08272,900——
2023-10-03$3.09$3.09235,600——
2023-10-02$3.12$3.12405,000——
2023-09-29$3.18$3.18224,800——
2023-09-28$3.18$3.18185,400——
2023-09-27$3.24$3.24164,900——
2023-09-26$3.18$3.18219,400——
2023-09-25$3.24$3.24210,200——
2023-09-22$3.20$3.20180,900——
2023-09-21$3.20$3.20156,400——
2023-09-20$3.26$3.26132,300——
2023-09-19$3.27$3.27218,300——
2023-09-18$3.32$3.32175,400——
2023-09-15$3.36$3.36554,300——
2023-09-14$3.31$3.31366,100——
2023-09-13$3.34$3.34180,100——
2023-09-12$3.39$3.39106,200——
2023-09-11$3.41$3.41197,300——
2023-09-08$3.40$3.40160,800——
2023-09-07$3.37$3.37240,300——
2023-09-06$3.43$3.43407,400——
2023-09-05$3.52$3.52214,500——
2023-09-01$3.64$3.64220,900——
2023-08-31$3.56$3.56195,700——
2023-08-30$3.56$3.56115,300——
2023-08-29$3.58$3.58180,800——
2023-08-28$3.48$3.48193,700——
2023-08-25$3.49$3.49207,400——
2023-08-24$3.47$3.47218,200——
2023-08-23$3.66$3.66253,100——
2023-08-22$3.58$3.58343,100——
2023-08-21$3.46$3.46406,300——
2023-08-18$3.62$3.62412,900——
2023-08-17$3.68$3.68222,000——
2023-08-16$3.75$3.75218,500——
2023-08-15$3.80$3.80253,800——
2023-08-14$3.76$3.76335,000——
2023-08-11$3.82$3.82278,800——
2023-08-10$3.92$3.92327,600——
2023-08-09$3.94$3.94313,300——
2023-08-08$3.98$3.98315,300——
2023-08-07$3.91$3.91268,100——
2023-08-04$3.96$3.96763,800——
2023-08-03$4.61$4.61295,200——
2023-08-02$4.74$4.74307,600——
2023-08-01$4.96$4.96373,600——
2023-07-31$4.93$4.93229,500——
2023-07-28$4.80$4.80265,100——
2023-07-27$4.72$4.72359,200——
2023-07-26$4.80$4.80149,300——
2023-07-25$4.74$4.74157,300——
2023-07-24$4.85$4.85168,300——
2023-07-21$4.93$4.93445,600——
2023-07-20$4.89$4.89204,600——
2023-07-19$4.79$4.79252,600——
2023-07-18$4.73$4.73197,200——
2023-07-17$4.79$4.79195,400——
2023-07-14$4.75$4.75280,600——
2023-07-13$4.72$4.72183,400——
2023-07-12$4.85$4.85343,200——
2023-07-11$4.91$4.91562,000——
2023-07-10$4.78$4.78410,300——
2023-07-07$4.56$4.56911,800——
2023-07-06$4.18$4.18322,100——
2023-07-05$4.60$4.60239,700——
2023-07-03$4.91$4.91193,400——
2023-06-30$4.91$4.91405,600——
2023-06-29$4.88$4.88503,700——
2023-06-28$4.78$4.78358,800——
2023-06-27$4.70$4.70439,000——
2023-06-26$4.68$4.68360,200——
2023-06-23$4.69$4.692,456,500——
2023-06-22$4.73$4.73506,400——
2023-06-21$4.74$4.74676,200——
2023-06-20$4.55$4.55483,700——
2023-06-16$4.68$4.681,840,300——
2023-06-15$4.33$4.33238,800——
2023-06-14$4.47$4.47264,600——
2023-06-13$4.57$4.57432,900——
2023-06-12$4.48$4.48408,300——
2023-06-09$4.48$4.48226,200——
2023-06-08$4.52$4.52354,100——
2023-06-07$4.59$4.59478,100——
2023-06-06$4.70$4.70487,300——
2023-06-05$4.50$4.50284,900——
2023-06-02$4.47$4.47338,100——
2023-06-01$4.45$4.45777,600——
2023-05-31$4.53$4.53561,200——
2023-05-30$4.40$4.40305,100——
2023-05-26$4.50$4.50279,600——
2023-05-25$4.47$4.47284,300——
2023-05-24$4.58$4.58803,100——
2023-05-23$4.64$4.64496,300——
2023-05-22$4.60$4.60620,000——
2023-05-19$4.46$4.46350,300——
2023-05-18$4.26$4.26361,400——
2023-05-17$4.43$4.43685,100——
2023-05-16$4.25$4.25409,600——
2023-05-15$4.22$4.22396,400——
2023-05-12$4.53$4.53620,500——
2023-05-11$4.46$4.46566,800——
2023-05-10$4.48$4.48469,500——
2023-05-09$4.31$4.31338,700——
2023-05-08$4.43$4.43401,600——
2023-05-05$4.42$4.42342,300——
2023-05-04$4.28$4.28325,800——
2023-05-03$4.25$4.25325,500——
2023-05-02$4.30$4.30346,100——
2023-05-01$4.47$4.47293,900——
2023-04-28$4.38$4.38246,300——
2023-04-27$4.29$4.29228,900——
2023-04-26$4.27$4.27257,600——
2023-04-25$4.29$4.29246,600——
2023-04-24$4.34$4.34384,300——
2023-04-21$4.19$4.19357,600——
2023-04-20$4.22$4.22400,700——
2023-04-19$4.17$4.17511,700——
2023-04-18$3.97$3.97197,000——
2023-04-17$4.02$4.02239,700——
2023-04-14$4.11$4.11278,300——
2023-04-13$4.18$4.18366,100——
2023-04-12$4.09$4.09225,600——
2023-04-11$4.11$4.11359,000——
2023-04-10$3.92$3.92400,700——
2023-04-06$3.74$3.74194,600——
2023-04-05$3.66$3.66204,700——
2023-04-04$3.66$3.66221,300——
2023-04-03$3.73$3.73154,000——
2023-03-31$3.69$3.69260,300——
2023-03-30$3.72$3.72133,300——
2023-03-29$3.74$3.74148,600——
2023-03-28$3.62$3.62183,900——
2023-03-27$3.75$3.75131,800——
2023-03-24$3.66$3.66216,700——
2023-03-23$3.64$3.64162,400——
2023-03-22$3.62$3.62137,100——
2023-03-21$3.84$3.84173,800——
2023-03-20$3.78$3.78187,100——
2023-03-17$3.79$3.79665,300——
2023-03-16$3.90$3.90271,900——
2023-03-15$3.68$3.67494,600——
2023-03-14$3.81$3.81609,200——
2023-03-13$3.66$3.66502,700——
2023-03-10$3.97$3.971,262,600——
2023-03-09$3.47$3.47259,900——
2023-03-08$3.61$3.61113,200——
2023-03-07$3.68$3.68163,100——
2023-03-06$3.68$3.68194,600——
2023-03-03$3.85$3.85179,800——
2023-03-02$3.77$3.77211,300——
2023-03-01$3.74$3.74212,900——
2023-02-28$3.72$3.72464,900——
2023-02-27$3.90$3.9095,600——
2023-02-24$3.87$3.87146,400——
2023-02-23$4.18$4.18142,300——
2023-02-22$4.24$4.24223,500——
2023-02-21$4.15$4.15167,700——
2023-02-17$4.29$4.29156,200——
2023-02-16$4.23$4.23147,600——
2023-02-15$4.40$4.4084,600——
2023-02-14$4.30$4.30121,400——
2023-02-13$4.41$4.4192,700——
2023-02-10$4.40$4.40117,500——
2023-02-09$4.38$4.38148,000——
2023-02-08$4.48$4.48116,400——
2023-02-07$4.61$4.61210,500——
2023-02-06$4.46$4.46356,800——
2023-02-03$4.55$4.55283,200——
2023-02-02$4.40$4.40348,200——
2023-02-01$4.42$4.42371,800——
2023-01-31$4.62$4.62378,200——
2023-01-30$4.65$4.65276,000——
2023-01-27$4.59$4.59308,700——
2023-01-26$4.62$4.62312,800——
2023-01-25$4.51$4.51269,200——
2023-01-24$4.40$4.40187,400——
2023-01-23$4.49$4.49212,200——
2023-01-20$4.44$4.44226,400——
2023-01-19$4.34$4.34197,600——
2023-01-18$4.26$4.26221,500——
2023-01-17$4.29$4.29189,400——
2023-01-13$4.24$4.24173,800——
2023-01-12$4.16$4.16239,600——
2023-01-11$4.04$4.04223,700——
2023-01-10$4.02$4.02181,800——
2023-01-09$3.74$3.74179,900——
2023-01-06$3.70$3.70271,700——
2023-01-05$3.50$3.50152,200——
2023-01-04$3.50$3.50235,000——
2023-01-03$3.89$3.89274,600——