Get the Stockscreener App
0.4475
1.29%
0.0057
After Hours:
.47
0.0225
+5.03%
Playstudios Inc Stock (MYPS) Price History
The historical daily chart and data for Playstudios Inc stock (MYPS), show that the latest closing stock price as of April 21, 2026, is $0.4475.
- Playstudios Inc all-time high stock price is $6.60, occurred on June 01, 2022.
- The lowest Playstudios Inc stock price recorded was $0.4105 on March 27, 2026. Since then, Playstudios Inc's stock price has risen over 9.01% to $0.4475 now.
- The 52-week high stock price for MYPS is $1.69, representing a 277.65% increase from the current share price, occurred on May 13, 2025.
- The 52-week low stock price for MYPS is $0.4105, indicating a -8.27% decrease from the current share price, occurred on March 27, 2026.
- The closing price of Playstudios Inc (MYPS) stock in the beginning of 2025 was $4.28. The stock closed the year at $3.88, a loss of over -9.35% for the year.
The table below shows more information about MYPS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 21, 2026 | $0.48 | $0.4354 | $0.0446 | 683,439.0 | +1.29% |
| Apr 20, 2026 | $0.4544 | $0.42 | $0.0344 | 312,478.0 | +1.61% |
| Apr 17, 2026 | $0.4764 | $0.4278 | $0.0486 | 482,567.0 | -7.43% |
| Apr 16, 2026 | $0.4714 | $0.463 | $0.0084 | 116,750.0 | +1.10% |
| Apr 15, 2026 | $0.4728 | $0.4438 | $0.029 | 293,917.0 | +0.17% |
| Apr 14, 2026 | $0.48 | $0.43 | $0.05 | 371,732.0 | +7.29% |
| Apr 13, 2026 | $0.4538 | $0.4216 | $0.0322 | 444,617.0 | -1.75% |
| Apr 10, 2026 | $0.4643 | $0.4309 | $0.0334 | 865,287.0 | -1.92% |
| Apr 09, 2026 | $0.4746 | $0.4429 | $0.0318 | 309,646.0 | -5.62% |
| Apr 08, 2026 | $0.4876 | $0.4532 | $0.0344 | 402,618.0 | +4.88% |
| Apr 07, 2026 | $0.467 | $0.44 | $0.027 | 203,445.0 | -0.72% |
| Apr 06, 2026 | $0.4825 | $0.4557 | $0.0269 | 86,603.0 | -4.90% |
| Apr 02, 2026 | $0.4849 | $0.4459 | $0.0391 | 105,434.0 | +2.19% |
| Apr 01, 2026 | $0.482 | $0.4527 | $0.0293 | 234,588.0 | +0.11% |
| Mar 31, 2026 | $0.5026 | $0.4601 | $0.0425 | 453,628.0 | -6.16% |
| Mar 30, 2026 | $0.5042 | $0.4345 | $0.0697 | 209,849.0 | +11.31% |
| Mar 27, 2026 | $0.4718 | $0.4105 | $0.0613 | 646,192.0 | +4.44% |
| Mar 26, 2026 | $0.4561 | $0.4299 | $0.0262 | 197,011.0 | -5.08% |
| Mar 25, 2026 | $0.4857 | $0.4489 | $0.0369 | 86,203.0 | -4.33% |
| Mar 24, 2026 | $0.4858 | $0.4635 | $0.0223 | 275,191.0 | -1.33% |
Playstudios Inc Stock (MYPS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Playstudios Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MYPS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Playstudios Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Playstudios Inc Stock (MYPS) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $0.4876 | $0.42 | $0.0676 | 5,596,560.0 | -4.62% |
| Mar, 2026 | $0.537 | $0.4105 | $0.1265 | 7,336,513.0 | -8.11% |
| Feb, 2026 | $0.6282 | $0.43 | $0.1982 | 6,632,306.0 | -19.53% |
| Jan, 2026 | $0.668 | $0.5751 | $0.0929 | 4,972,649.0 | -2.61% |
Playstudios Inc Stock (MYPS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.7249 | $0.62 | $0.1049 | 4,230,154.0 | +2.02% |
| Nov, 2025 | $0.92 | $0.572 | $0.348 | 6,761,888.0 | -30.97% |
| Oct, 2025 | $1.00 | $0.91 | $0.09 | 4,277,822.0 | -3.39% |
| Sep, 2025 | $1.08 | $0.925 | $0.155 | 5,290,337.0 | -0.41% |
| Aug, 2025 | $1.19 | $0.90 | $0.285 | 5,457,203.0 | -15.95% |
| Jul, 2025 | $1.38 | $1.15 | $0.225 | 5,627,262.0 | -12.21% |
| Jun, 2025 | $1.58 | $1.25 | $0.3335 | 7,790,935.0 | -2.24% |
| May, 2025 | $1.69 | $1.25 | $0.44 | 5,244,412.0 | +5.51% |
| Apr, 2025 | $1.43 | $1.15 | $0.28 | 4,167,330.0 | +0.00% |
| Mar, 2025 | $1.67 | $1.14 | $0.53 | 4,305,224.0 | -22.09% |
| Feb, 2025 | $1.90 | $1.57 | $0.33 | 2,088,594.0 | -6.86% |
| Jan, 2025 | $2.00 | $1.66 | $0.34 | 3,391,627.0 | -5.91% |
Playstudios Inc Stock (MYPS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.29 | $1.71 | $0.58 | 5,307,745.0 | -4.17% |
| Nov, 2024 | $1.94 | $1.20 | $0.74 | 4,953,532.0 | +44.36% |
| Oct, 2024 | $1.54 | $1.32 | $0.22 | 3,543,323.0 | -11.92% |
| Sep, 2024 | $1.79 | $1.43 | $0.36 | 6,980,173.0 | -0.66% |
| Aug, 2024 | $2.17 | $1.44 | $0.73 | 5,106,635.0 | -29.95% |
| Jul, 2024 | $2.23 | $1.88 | $0.355 | 4,201,772.0 | +4.83% |
| Jun, 2024 | $2.46 | $2.00 | $0.455 | 3,919,962.0 | -8.81% |
| May, 2024 | $2.55 | $2.14 | $0.41 | 4,290,107.0 | +5.09% |
| Apr, 2024 | $3.04 | $2.14 | $0.895 | 5,819,038.0 | -22.30% |
| Mar, 2024 | $2.79 | $1.90 | $0.885 | 9,456,180.0 | +17.30% |
| Feb, 2024 | $2.38 | $2.12 | $0.26 | 7,758,464.0 | +7.73% |
| Jan, 2024 | $2.69 | $2.20 | $0.49 | 4,958,855.0 | -18.82% |
3.75%
1.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):