Get the Stockscreener App
2.37
3.49%
+0.08
After Hours:
2.37
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 May 13, 2024, is $2.37.
- PLAYSTUDIOS Inc all-time high stock price is $6.60, occurred on June 01, 2022.
- The lowest PLAYSTUDIOS Inc stock price recorded was $1.90 on March 14, 2024. Since then, PLAYSTUDIOS Inc's stock price has risen over 24.74% to $2.37 now.
- The 52-week high stock price for MYPS is $5.005, representing a 111.18% increase from the current share price, occurred on August 01, 2023.
- The 52-week low stock price for MYPS is $1.90, indicating a -19.83% decrease from the current share price, occurred on March 14, 2024.
- The closing price of PLAYSTUDIOS Inc (MYPS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 13, 2024 | $2.38 | $2.29 | $0.09 | 198,930.0 | +3.49% |
| May 10, 2024 | $2.40 | $2.23 | $0.175 | 198,380.0 | -6.15% |
| May 09, 2024 | $2.50 | $2.42 | $0.085 | 156,596.0 | -0.41% |
| May 08, 2024 | $2.48 | $2.37 | $0.11 | 241,994.0 | +1.24% |
| May 07, 2024 | $2.43 | $2.28 | $0.15 | 208,521.0 | +3.86% |
| May 06, 2024 | $2.39 | $2.28 | $0.11 | 185,301.0 | -0.85% |
| May 03, 2024 | $2.35 | $2.28 | $0.07 | 176,091.0 | +2.62% |
| May 02, 2024 | $2.30 | $2.20 | $0.10 | 171,921.0 | +1.78% |
| May 01, 2024 | $2.26 | $2.17 | $0.09 | 180,866.0 | +4.17% |
| Apr 30, 2024 | $2.22 | $2.14 | $0.08 | 190,674.0 | -3.57% |
| Apr 29, 2024 | $2.26 | $2.20 | $0.06 | 124,037.0 | +0.00% |
| Apr 26, 2024 | $2.25 | $2.18 | $0.07 | 148,167.0 | +1.36% |
| Apr 25, 2024 | $2.22 | $2.14 | $0.08 | 234,970.0 | -0.90% |
| Apr 24, 2024 | $2.30 | $2.19 | $0.115 | 179,295.0 | -2.62% |
| Apr 23, 2024 | $2.37 | $2.28 | $0.09 | 139,324.0 | -2.55% |
| Apr 22, 2024 | $2.38 | $2.30 | $0.075 | 191,816.0 | +1.73% |
| Apr 19, 2024 | $2.31 | $2.27 | $0.04 | 269,362.0 | +0.43% |
| Apr 18, 2024 | $2.42 | $2.25 | $0.17 | 351,409.0 | -2.54% |
| Apr 17, 2024 | $2.47 | $2.32 | $0.15 | 259,199.0 | -2.88% |
| Apr 16, 2024 | $2.51 | $2.42 | $0.09 | 214,084.0 | -3.57% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $2.50 | $2.17 | $0.33 | 1,917,530.0 | +9.72% |
| 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% |
PLAYSTUDIOS Inc Stock (MYPS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.89 | $2.38 | $0.51 | 8,507,923.0 | +13.39% |
| Nov, 2023 | $2.91 | $2.38 | $0.53 | 7,512,525.0 | -15.55% |
| Oct, 2023 | $3.22 | $2.68 | $0.5385 | 4,908,162.0 | -11.01% |
| Sep, 2023 | $3.69 | $3.13 | $0.56 | 4,515,140.0 | -10.67% |
| Aug, 2023 | $5.00 | $3.40 | $1.60 | 6,797,439.0 | -27.79% |
| Jul, 2023 | $5.00 | $4.13 | $0.87 | 6,070,304.0 | +0.41% |
| Jun, 2023 | $4.94 | $4.23 | $0.7088 | 12,181,919.0 | +8.39% |
| May, 2023 | $4.83 | $4.00 | $0.835 | 9,472,543.0 | +3.42% |
| Apr, 2023 | $4.45 | $3.56 | $0.89 | 5,474,976.0 | +18.70% |
| Mar, 2023 | $4.34 | $3.44 | $0.90 | 6,878,797.0 | -0.81% |
| Feb, 2023 | $4.65 | $3.68 | $0.97 | 3,795,609.0 | -19.48% |
| Jan, 2023 | $4.73 | $3.46 | $1.27 | 4,710,311.0 | +19.07% |
PLAYSTUDIOS Inc Stock (MYPS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.29 | $3.56 | $0.735 | 4,325,785.0 | -7.18% |
| Nov, 2022 | $4.79 | $3.65 | $1.14 | 5,065,227.0 | -7.32% |
| Oct, 2022 | $4.58 | $3.34 | $1.25 | 4,681,803.0 | +29.23% |
| Sep, 2022 | $3.68 | $3.24 | $0.44 | 5,850,034.0 | -3.59% |
| Aug, 2022 | $4.33 | $3.33 | $1.00 | 7,603,224.0 | -9.95% |
| Jul, 2022 | $4.63 | $3.73 | $0.90 | 6,460,389.0 | -6.07% |
| Jun, 2022 | $6.60 | $4.00 | $2.60 | 23,472,591.0 | -31.74% |
| May, 2022 | $6.36 | $3.81 | $2.55 | 12,515,170.0 | +8.29% |
| Apr, 2022 | $5.96 | $4.61 | $1.35 | 6,567,808.0 | +19.38% |
| Mar, 2022 | $4.90 | $3.70 | $1.20 | 10,837,087.0 | +6.36% |
| Feb, 2022 | $5.32 | $4.08 | $1.24 | 7,940,349.0 | -1.72% |
| Jan, 2022 | $4.88 | $3.60 | $1.28 | 7,718,763.0 | +17.47% |
5.58%
2.62%
Cap:
|
Volume (24h):