Get the Stockscreener App
0.4762
3.39%
-0.0167
After Hours:
.48
0.0038
+0.80%
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 February 20, 2026, is $0.4762.
- Playstudios Inc all-time high stock price is $6.60, occurred on June 01, 2022.
- The lowest Playstudios Inc stock price recorded was $0.43 on February 13, 2026. Since then, Playstudios Inc's stock price has risen over 10.74% to $0.4762 now.
- The 52-week high stock price for MYPS is $1.81, representing a 280.09% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for MYPS is $0.43, indicating a -9.70% decrease from the current share price, occurred on February 13, 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 |
|---|---|---|---|---|---|
| Feb 20, 2026 | $0.4929 | $0.4663 | $0.0266 | 292,850.0 | -3.39% |
| Feb 19, 2026 | $0.493 | $0.4762 | $0.0168 | 89,499.0 | -0.22% |
| Feb 18, 2026 | $0.497 | $0.4801 | $0.0169 | 121,905.0 | +1.46% |
| Feb 17, 2026 | $0.4955 | $0.4596 | $0.0359 | 495,666.0 | +4.33% |
| Feb 13, 2026 | $0.4787 | $0.43 | $0.0487 | 303,406.0 | +7.14% |
| Feb 12, 2026 | $0.49 | $0.4348 | $0.0552 | 633,580.0 | -9.16% |
| Feb 11, 2026 | $0.519 | $0.4718 | $0.0473 | 392,248.0 | -5.11% |
| Feb 10, 2026 | $0.5241 | $0.501 | $0.0231 | 167,654.0 | +0.86% |
| Feb 09, 2026 | $0.579 | $0.50 | $0.079 | 1,035,696.0 | -11.61% |
| Feb 06, 2026 | $0.579 | $0.5575 | $0.0215 | 236,449.0 | +1.80% |
| Feb 05, 2026 | $0.5993 | $0.544 | $0.0553 | 334,662.0 | -7.12% |
| Feb 04, 2026 | $0.623 | $0.5812 | $0.0418 | 233,648.0 | +0.72% |
| Feb 03, 2026 | $0.6034 | $0.5567 | $0.0467 | 525,457.0 | +0.86% |
| Feb 02, 2026 | $0.6282 | $0.584 | $0.0442 | 305,316.0 | -7.00% |
| Jan 30, 2026 | $0.65 | $0.5927 | $0.0573 | 503,033.0 | +5.19% |
| Jan 29, 2026 | $0.611 | $0.5801 | $0.0309 | 208,872.0 | +4.23% |
| Jan 28, 2026 | $0.65 | $0.5751 | $0.0749 | 285,450.0 | -10.97% |
| Jan 27, 2026 | $0.65 | $0.62 | $0.03 | 275,467.0 | +3.47% |
| Jan 26, 2026 | $0.6362 | $0.6108 | $0.0254 | 248,868.0 | +1.18% |
| Jan 23, 2026 | $0.6369 | $0.62 | $0.0169 | 195,917.0 | -4.21% |
| Jan 22, 2026 | $0.6482 | $0.621 | $0.0272 | 209,609.0 | +2.97% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $0.6282 | $0.43 | $0.1982 | 5,460,886.0 | -24.95% |
| 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% |
0.67%
0.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):