1.40
price down icon0.71%   -0.01
after-market After Hours: 1.40
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 October 30, 2024, is $1.40.
  • Playstudios Inc all-time high stock price is $6.60, occurred on June 01, 2022.
  • The lowest Playstudios Inc stock price recorded was $1.35 on October 29, 2024. Since then, Playstudios Inc's stock price has risen over 3.70% to $1.40 now.
  • The 52-week high stock price for MYPS is $3.035, representing a 116.79% increase from the current share price, occurred on April 04, 2024.
  • The 52-week low stock price for MYPS is $1.35, indicating a -3.57% decrease from the current share price, occurred on October 29, 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:
Date High Low High - Low Volume % Change
Oct 30, 2024 $1.45 $1.40 $0.055 145,408.0 -0.71%
Oct 29, 2024 $1.41 $1.35 $0.06 258,444.0 +1.44%
Oct 28, 2024 $1.48 $1.39 $0.095 478,644.0 -0.71%
Oct 25, 2024 $1.45 $1.39 $0.06 112,137.0 +0.00%
Oct 24, 2024 $1.45 $1.40 $0.05 70,163.0 -2.10%
Oct 23, 2024 $1.47 $1.42 $0.045 39,639.0 -2.05%
Oct 22, 2024 $1.50 $1.42 $0.075 98,317.0 +2.10%
Oct 21, 2024 $1.47 $1.40 $0.07 166,271.0 +1.42%
Oct 18, 2024 $1.51 $1.40 $0.11 263,989.0 -4.73%
Oct 17, 2024 $1.51 $1.47 $0.0355 90,778.0 -1.99%
Oct 16, 2024 $1.53 $1.48 $0.05 151,860.0 +2.72%
Oct 15, 2024 $1.52 $1.47 $0.05 138,891.0 -1.34%
Oct 14, 2024 $1.51 $1.47 $0.045 110,398.0 +0.00%
Oct 11, 2024 $1.53 $1.48 $0.055 194,703.0 -0.67%
Oct 10, 2024 $1.52 $1.50 $0.0208 129,203.0 +0.00%
Oct 09, 2024 $1.52 $1.50 $0.025 77,990.0 -0.66%
Oct 08, 2024 $1.52 $1.50 $0.02 121,399.0 +0.67%
Oct 07, 2024 $1.51 $1.50 $0.02 145,880.0 +0.00%
Oct 04, 2024 $1.54 $1.50 $0.045 142,235.0 -0.66%
Oct 03, 2024 $1.53 $1.50 $0.035 108,419.0 +0.00%
Oct 02, 2024 $1.53 $1.50 $0.03 175,693.0 +0.67%
Oct 01, 2024 $1.53 $1.50 $0.035 192,038.0 -0.66%

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
Oct, 2024 $1.54 $1.35 $0.19 3,557,907.0 -7.28%
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%

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%
$64.40
price up icon 0.42%
$14.33
price up icon 0.07%
$35.50
price down icon 5.81%
electronic_gaming_multimedia DDI
$14.15
price up icon 1.95%
$7.93
price up icon 0.00%
$22.22
price up icon 1.32%
Cap:     |  Volume (24h):