1.3499
price up icon0.74%   0.0099
 
loading

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 July 03, 2025, is $1.3499.
  • Playstudios Inc all-time high stock price is $6.60, occurred on June 01, 2022.
  • The lowest Playstudios Inc stock price recorded was $1.14 on March 13, 2025. Since then, Playstudios Inc's stock price has risen over 18.41% to $1.3499 now.
  • The 52-week high stock price for MYPS is $2.29, representing a 69.64% increase from the current share price, occurred on December 11, 2024.
  • The 52-week low stock price for MYPS is $1.14, indicating a -15.55% decrease from the current share price, occurred on March 13, 2025.
  • The closing price of Playstudios Inc (MYPS) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jul 03, 2025 $1.34 $1.28 $0.06 88,868.0 -4.10%
Jul 02, 2025 $1.38 $1.33 $0.045 136,956.0 -2.19%
Jul 01, 2025 $1.38 $1.30 $0.075 608,395.0 +4.58%
Jun 30, 2025 $1.35 $1.29 $0.065 485,178.0 +0.77%
Jun 27, 2025 $1.36 $1.29 $0.07 640,462.0 -2.26%
Jun 26, 2025 $1.38 $1.29 $0.0838 448,999.0 -3.62%
Jun 25, 2025 $1.40 $1.33 $0.07 208,024.0 +0.00%
Jun 24, 2025 $1.40 $1.29 $0.105 491,428.0 +0.73%
Jun 23, 2025 $1.43 $1.32 $0.11 195,357.0 -2.14%
Jun 20, 2025 $1.45 $1.38 $0.07 346,448.0 -2.10%
Jun 18, 2025 $1.45 $1.40 $0.045 168,534.0 +2.14%
Jun 17, 2025 $1.46 $1.39 $0.07 166,372.0 -1.41%
Jun 16, 2025 $1.48 $1.39 $0.09 408,131.0 -2.74%
Jun 13, 2025 $1.52 $1.45 $0.0688 188,231.0 -2.67%
Jun 12, 2025 $1.58 $1.47 $0.11 449,096.0 +0.00%
Jun 11, 2025 $1.55 $1.47 $0.08 301,436.0 +0.00%
Jun 10, 2025 $1.53 $1.48 $0.055 164,870.0 +0.00%
Jun 09, 2025 $1.52 $1.46 $0.06 259,325.0 +2.04%
Jun 06, 2025 $1.52 $1.46 $0.06 142,327.0 +0.00%
Jun 05, 2025 $1.52 $1.44 $0.08 191,514.0 +0.00%
Jun 04, 2025 $1.58 $1.43 $0.1533 205,555.0 -5.77%
Jun 03, 2025 $1.56 $1.25 $0.315 1,949,551.0 +15.56%

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 2025

Month High Low High - Low Volume % Change
Jul, 2025 $1.38 $1.28 $0.095 834,219.0 -1.91%
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%

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%
electronic_gaming_multimedia GCL
$3.46
price down icon 0.51%
$13.58
price up icon 1.56%
$14.98
price up icon 1.79%
$65.85
price up icon 4.26%
electronic_gaming_multimedia DDI
$9.60
price up icon 0.00%
$4.99
price up icon 0.00%
Cap:     |  Volume (24h):