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

Historical Prices For PLAYSTUDIOS, Inc. - Class A Common Stock (MYPS)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	0.96	0.97	0.94	0.95	238,724	0.95
10/22/2025	0.95	0.99	0.94	0.97	190,932	0.97
10/21/2025	0.93	0.98	0.93	0.94	254,845	0.94
10/20/2025	0.94	0.98	0.94	0.96	140,565	0.96
10/17/2025	0.93	0.96	0.93	0.95	252,588	0.95
10/16/2025	0.95	0.96	0.93	0.94	154,605	0.94
10/15/2025	0.96	0.98	0.94	0.95	106,402	0.95
10/14/2025	0.95	0.96	0.93	0.96	131,141	0.96
10/13/2025	0.95	0.96	0.93	0.95	106,529	0.95
10/10/2025	0.94	0.96	0.92	0.94	283,809	0.94
10/09/2025	0.95	0.97	0.95	0.95	123,171	0.95
10/08/2025	0.94	0.99	0.94	0.96	155,255	0.96
10/07/2025	0.93	0.96	0.93	0.94	297,298	0.94
10/06/2025	0.93	0.99	0.93	0.94	252,971	0.94
10/03/2025	0.94	0.96	0.93	0.95	175,742	0.95
10/02/2025	0.94	0.96	0.92	0.94	151,313	0.94
10/01/2025	0.95	1.00	0.95	0.95	203,926	0.95
9/30/2025	0.96	1.01	0.95	0.96	176,516	0.96
9/29/2025	0.95	0.98	0.95	0.97	164,817	0.97
9/26/2025	0.95	0.99	0.95	0.97	167,153	0.97
9/25/2025	0.96	0.99	0.95	0.96	160,853	0.96
9/24/2025	1.05	1.07	0.97	0.98	196,993	0.98
9/23/2025	1.01	1.08	1.00	1.06	328,572	1.06
9/22/2025	0.97	1.02	0.96	1.02	276,190	1.02
9/19/2025	0.99	1.01	0.95	0.99	849,472	0.99
9/18/2025	0.95	0.99	0.93	0.99	250,074	0.99
9/17/2025	0.95	0.96	0.94	0.95	392,505	0.95
9/16/2025	0.95	0.97	0.95	0.96	298,273	0.96
9/15/2025	0.96	0.97	0.94	0.96	153,065	0.96
9/12/2025	0.95	0.97	0.95	0.96	303,949	0.96
9/11/2025	0.94	0.96	0.94	0.96	273,312	0.96
9/10/2025	0.96	0.96	0.95	0.95	201,320	0.95
9/09/2025	0.96	0.96	0.95	0.96	159,585	0.96
9/08/2025	0.97	0.98	0.95	0.97	202,520	0.97
9/05/2025	0.97	0.98	0.95	0.97	189,411	0.97
9/04/2025	0.94	0.97	0.94	0.97	150,270	0.97
9/03/2025	0.95	0.98	0.94	0.94	290,426	0.94
9/02/2025	0.95	0.97	0.95	0.96	111,031	0.96
8/29/2025	0.97	0.99	0.96	0.97	195,992	0.97
8/28/2025	1.02	1.02	0.95	0.95	248,804	0.95
8/27/2025	1.02	1.06	1.00	1.00	143,074	1.00
8/26/2025	1.02	1.05	1.00	1.03	148,925	1.03
8/25/2025	1.00	1.02	0.98	1.02	196,227	1.02
8/22/2025	0.95	1.00	0.95	0.99	369,912	0.99
8/21/2025	0.94	0.96	0.94	0.94	156,551	0.94
8/20/2025	0.95	0.97	0.93	0.95	181,933	0.95
8/19/2025	0.91	0.96	0.90	0.96	268,671	0.96
8/18/2025	1.01	1.03	0.91	0.92	675,998	0.92
8/15/2025	1.05	1.05	1.01	1.02	116,919	1.02
8/14/2025	1.03	1.04	1.03	1.04	130,908	1.04
8/13/2025	1.05	1.07	1.03	1.05	265,141	1.05
8/12/2025	1.04	1.06	1.02	1.04	171,692	1.04
8/11/2025	1.05	1.05	1.00	1.03	750,989	1.03
8/08/2025	1.09	1.10	1.05	1.05	84,430	1.05
8/07/2025	1.09	1.13	1.05	1.07	194,450	1.07
8/06/2025	1.08	1.13	1.05	1.09	198,719	1.09
8/05/2025	1.08	1.10	1.05	1.08	361,814	1.08
8/04/2025	1.11	1.13	1.09	1.10	320,683	1.10
8/01/2025	1.15	1.19	1.08	1.09	296,487	1.09
7/31/2025	1.16	1.24	1.15	1.15	265,041	1.15
7/30/2025	1.19	1.21	1.15	1.16	163,124	1.16
7/29/2025	1.23	1.25	1.18	1.19	133,331	1.19
7/28/2025	1.22	1.25	1.21	1.22	122,679	1.22
7/25/2025	1.25	1.25	1.18	1.22	170,317	1.22
7/24/2025	1.28	1.29	1.23	1.25	145,669	1.25