Get the Stockscreener App
0.6201
3.32%
-0.0213
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 January 16, 2026, is $0.6201.
- Playstudios Inc all-time high stock price is $6.60, occurred on June 01, 2022.
- The lowest Playstudios Inc stock price recorded was $0.572 on November 21, 2025. Since then, Playstudios Inc's stock price has risen over 8.41% to $0.6201 now.
- The 52-week high stock price for MYPS is $1.91, representing a 208.01% increase from the current share price, occurred on January 24, 2025.
- The 52-week low stock price for MYPS is $0.572, indicating a -7.76% decrease from the current share price, occurred on November 21, 2025.
- 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 |
|---|---|---|---|---|---|
| Jan 16, 2026 | $0.651 | $0.616 | $0.035 | 298,694.0 | -3.32% |
| Jan 15, 2026 | $0.6448 | $0.6059 | $0.0389 | 370,120.0 | +3.14% |
| Jan 14, 2026 | $0.6236 | $0.5925 | $0.0311 | 367,902.0 | +3.65% |
| Jan 13, 2026 | $0.628 | $0.5952 | $0.0328 | 190,114.0 | -4.18% |
| Jan 12, 2026 | $0.6295 | $0.611 | $0.0185 | 70,874.0 | +0.63% |
| Jan 09, 2026 | $0.6289 | $0.61 | $0.0189 | 207,908.0 | +0.00% |
| Jan 08, 2026 | $0.6425 | $0.6135 | $0.029 | 287,614.0 | -1.69% |
| Jan 07, 2026 | $0.649 | $0.631 | $0.018 | 116,981.0 | -1.71% |
| Jan 06, 2026 | $0.659 | $0.633 | $0.026 | 163,568.0 | -2.04% |
| Jan 05, 2026 | $0.6588 | $0.64 | $0.0188 | 277,302.0 | +0.08% |
| Jan 02, 2026 | $0.668 | $0.6475 | $0.0206 | 181,927.0 | +0.83% |
| Dec 31, 2025 | $0.6599 | $0.64 | $0.0199 | 200,625.0 | -0.53% |
| Dec 30, 2025 | $0.662 | $0.6501 | $0.0119 | 232,768.0 | -0.08% |
| Dec 29, 2025 | $0.68 | $0.6502 | $0.0298 | 223,347.0 | -3.09% |
| Dec 26, 2025 | $0.6999 | $0.67 | $0.0299 | 145,380.0 | -0.22% |
| Dec 24, 2025 | $0.6842 | $0.64 | $0.0442 | 127,964.0 | +5.15% |
| Dec 23, 2025 | $0.6485 | $0.62 | $0.0285 | 155,426.0 | +2.74% |
| Dec 22, 2025 | $0.67 | $0.6201 | $0.0499 | 204,142.0 | -4.66% |
| Dec 19, 2025 | $0.7249 | $0.639 | $0.0859 | 447,604.0 | -5.94% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $0.668 | $0.5925 | $0.0755 | 2,831,698.0 | -4.82% |
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% |
0.00%
1.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):