PLAYSTUDIOS (MYPS) Stock Chart & Stock Price History → Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad) Free MYPS Stock Alerts $2.27 0.00 (0.00%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends PLAYSTUDIOS Stock Price Performance5 Day Performance-1.73%1 Month Performance+0.89%3 Month Performance-2.99%6 Month Performance-11.33%Year-To-Date Performance-16.24%1 Year Performance-48.99% Receive MYPS Stock News and Ratings via Email Sign-up to receive the latest news and ratings for PLAYSTUDIOS and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Wealthpin ProThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. MYPS Stock Chart for Sunday, June, 2, 2024 MYPS Chart by TradingView PLAYSTUDIOS Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$2.27$2.27$2.31$2.23144,854 shs$306.01 million05/30/2024$2.23$2.27+1.79%$2.27$2.23147,194 shs$306.00 million05/29/2024$2.29$2.23-2.62%$2.26$2.19179,536 shs$300.60 million05/28/2024$2.31$2.29-0.87%$2.36$2.28170,242 shs$308.69 million05/27/2024$2.31$2.31$2.31$2.18136,900 shs$311.39 million05/24/2024$2.24$2.31+3.12%$2.31$2.18136,932 shs$311.39 million Get the Latest News and Ratings for MYPS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for PLAYSTUDIOS and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$2.22$2.24+0.90%$2.26$2.18294,352 shs$301.95 million05/22/2024$2.19$2.22+1.37%$2.23$2.17361,674 shs$299.26 million05/21/2024$2.25$2.19-2.67%$2.23$2.14200,756 shs$295.22 million05/20/2024$2.41$2.25-6.64%$2.39$2.24219,587 shs$303.30 million05/17/2024$2.37$2.41+1.69%$2.43$2.34165,232 shs$328.27 million05/16/2024$2.38$2.37-0.42%$2.38$2.31183,302 shs$322.82 million05/15/2024$2.48$2.38-4.03%$2.55$2.36181,036 shs$324.18 million05/14/2024$2.37$2.48+4.64%$2.49$2.39243,313 shs$337.80 million05/13/2024$2.29$2.37+3.49%$2.38$2.29199,194 shs$322.82 million05/10/2024$2.44$2.29-6.15%$2.40$2.23200,816 shs$311.92 million05/09/2024$2.45$2.44-0.41%$2.50$2.42159,578 shs$332.35 million05/08/2024$2.42$2.45+1.24%$2.48$2.37247,600 shs$333.71 million05/07/2024$2.33$2.42+3.86%$2.43$2.29208,642 shs$329.63 million05/06/2024$2.35$2.33-0.85%$2.39$2.28186,342 shs$317.37 million05/03/2024$2.29$2.35+2.62%$2.35$2.28179,507 shs$320.09 million05/02/2024$2.25$2.29+1.78%$2.30$2.20178,703 shs$311.92 million05/01/2024$2.16$2.25+4.17%$2.26$2.17184,561 shs$306.47 million04/30/2024$2.24$2.16-3.57%$2.22$2.14196,220 shs$294.21 million04/29/2024$2.24$2.24$2.26$2.20130,849 shs$305.11 million04/26/2024$2.21$2.24+1.36%$2.25$2.18150,429 shs$305.11 million04/25/2024$2.23$2.21-0.90%$2.22$2.14247,035 shs$301.02 million04/24/2024$2.29$2.23-2.62%$2.30$2.19182,030 shs$303.75 million04/23/2024$2.35$2.29-2.55%$2.37$2.28140,321 shs$311.92 million04/22/2024$2.31$2.35+1.73%$2.38$2.30200,189 shs$320.09 million04/19/2024$2.30$2.31+0.43%$2.31$2.27274,691 shs$314.65 million04/18/2024$2.36$2.30-2.54%$2.37$2.25362,029 shs$313.28 million04/17/2024$2.43$2.36-2.88%$2.47$2.32262,028 shs$321.46 million04/16/2024$2.52$2.43-3.57%$2.51$2.42214,944 shs$330.99 million04/15/2024$2.61$2.52-3.45%$2.62$2.51200,989 shs$343.25 million04/12/2024$2.73$2.61-4.40%$2.72$2.61223,080 shs$355.51 million04/11/2024$2.75$2.73-0.73%$2.81$2.68181,218 shs$371.85 million04/10/2024$2.80$2.75-1.79%$2.76$2.56386,094 shs$374.58 million04/09/2024$2.81$2.80-0.36%$2.87$2.75228,543 shs$381.39 million04/08/2024$2.84$2.81-1.06%$2.90$2.80178,972 shs$382.75 millionThe Only Energy Play You Should Be Looking At (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$2.91$2.84-2.41%$2.91$2.77267,678 shs$386.84 million04/04/2024$2.91$2.91$3.04$2.84562,676 shs$396.37 million04/03/2024$2.76$2.91+5.43%$2.98$2.74490,796 shs$396.37 million04/02/2024$2.82$2.76-2.13%$2.79$2.56428,839 shs$375.94 million04/01/2024$2.78$2.82+1.44%$2.87$2.74404,499 shs$384.11 million03/29/2024$2.78$2.78$2.79$2.69461,368 shs$378.66 million03/28/2024$2.69$2.78+3.35%$2.79$2.69461,367 shs$378.66 million03/27/2024$2.65$2.69+1.51%$2.70$2.61343,651 shs$366.41 million03/26/2024$2.58$2.65+2.71%$2.70$2.48387,700 shs$360.96 million03/25/2024$2.53$2.58+1.98%$2.59$2.50375,160 shs$351.42 million03/22/2024$2.55$2.53-0.78%$2.57$2.49353,144 shs$339.10 million03/21/2024$2.53$2.55+0.79%$2.59$2.46486,841 shs$341.78 million03/20/2024$2.39$2.53+6.08%$2.57$2.38795,626 shs$339.10 million03/19/2024$2.32$2.39+2.80%$2.43$2.27639,766 shs$319.66 million03/18/2024$2.10$2.32+10.48%$2.32$2.07712,873 shs$310.95 million03/15/2024$2.00$2.10+5.00%$2.10$1.95891,817 shs$281.46 million03/14/2024$2.15$2.00-6.98%$2.15$1.90554,396 shs$268.06 million03/13/2024$2.33$2.15-7.73%$2.34$2.13404,097 shs$288.16 million03/12/2024$2.20$2.33+5.91%$2.37$2.16615,578 shs$312.29 million03/11/2024$2.14$2.20+2.80%$2.20$2.13388,004 shs$294.87 million03/08/2024$2.13$2.14+0.47%$2.18$2.10272,072 shs$286.82 million03/07/2024$2.11$2.13+0.95%$2.14$2.00455,350 shs$285.48 million03/06/2024$2.12$2.11-0.47%$2.17$2.10260,970 shs$282.80 million03/05/2024$2.19$2.12-3.20%$2.18$2.11293,101 shs$284.14 million03/04/2024$2.34$2.19-6.41%$2.39$2.19370,856 shs$293.53 million03/01/2024$2.37$2.34-1.27%$2.41$2.30418,341 shs$313.63 million02/29/2024$2.30$2.37+3.04%$2.38$2.291.94 million shs$317.65 million Related Companies: Sharecare Stock Price Chart Forge Global Stock Price Chart Golden Matrix Group Stock Price Chart Smart Share Global Stock Price Chart Traeger Stock Price Chart AMMO Stock Price Chart Weyco Group Stock Price Chart American Public Education Stock Price Chart Vitru Stock Price Chart Rocky Brands Stock Price Chart Receive MYPS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for PLAYSTUDIOS and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MYPS) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding PLAYSTUDIOS, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.