Get the Stockscreener App
4.11
2.84%
-0.12
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 09, 2026, is $4.11.
- Playstudios Inc all-time high stock price is $6.60, occurred on June 01, 2022.
- The lowest Playstudios Inc stock price recorded was $0.402 on April 30, 2026. Since then, Playstudios Inc's stock price has risen over 922.39% to $4.11 now.
- The 52-week high stock price for MYPS is $1.009, representing a -75.45% increase from the current share price, occurred on September 30, 2025.
- The 52-week low stock price for MYPS is $0.402, indicating a -90.22% decrease from the current share price, occurred on April 30, 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 |
|---|---|---|---|---|---|
| Oct 09, 2026 | $4.29 | $4.00 | $0.29 | 72,565.0 | -2.84% |
| Oct 08, 2026 | $4.45 | $4.17 | $0.28 | 53,952.0 | -4.51% |
| Oct 07, 2026 | $4.64 | $4.37 | $0.27 | 36,781.0 | -3.28% |
| Oct 06, 2026 | $4.85 | $4.50 | $0.355 | 31,621.0 | -3.58% |
| Oct 05, 2026 | $5.24 | $4.71 | $0.53 | 40,617.0 | -4.04% |
| Oct 02, 2026 | $5.10 | $4.74 | $0.36 | 63,334.0 | +4.87% |
| Oct 01, 2026 | $4.79 | $4.37 | $0.42 | 97,929.0 | +893.89% |
| Sep 30, 2026 | $0.4852 | $0.46 | $0.0252 | 557,734.0 | +3.58% |
| Sep 29, 2026 | $0.4696 | $0.45 | $0.0196 | 322,012.0 | -0.39% |
| Sep 28, 2026 | $0.4763 | $0.4566 | $0.0197 | 287,334.0 | -3.36% |
| Sep 25, 2026 | $0.51 | $0.4328 | $0.0772 | 1,002,872.0 | +6.75% |
| Sep 24, 2026 | $0.4485 | $0.4299 | $0.0186 | 554,768.0 | +1.41% |
| Sep 23, 2026 | $0.4725 | $0.44 | $0.0325 | 533,294.0 | -4.56% |
| Sep 22, 2026 | $0.4625 | $0.4475 | $0.015 | 384,824.0 | +0.44% |
| Sep 21, 2026 | $0.4775 | $0.4515 | $0.026 | 181,665.0 | -2.67% |
| Sep 18, 2026 | $0.486 | $0.4567 | $0.0293 | 470,651.0 | -2.72% |
| Sep 17, 2026 | $0.5075 | $0.4802 | $0.0273 | 336,765.0 | -3.02% |
| Sep 16, 2026 | $0.5052 | $0.4866 | $0.0186 | 398,692.0 | +1.61% |
| Sep 15, 2026 | $0.4999 | $0.4823 | $0.0176 | 252,011.0 | -1.24% |
| Sep 14, 2026 | $0.5047 | $0.4825 | $0.0222 | 168,588.0 | +1.51% |
| Sep 11, 2026 | $0.4992 | $0.4801 | $0.0191 | 311,174.0 | +0.41% |
| Sep 10, 2026 | $0.4983 | $0.48 | $0.0183 | 211,141.0 | +0.87% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $5.24 | $4.00 | $1.24 | 469,364.0 | +765.45% |
| Sep, 2026 | $0.5271 | $0.4299 | $0.0972 | 7,094,435.0 | -7.73% |
| Aug, 2026 | $0.7586 | $0.4902 | $0.2684 | 6,565,094.0 | -14.98% |
| Jul, 2026 | $0.851 | $0.491 | $0.36 | 13,982,731.0 | +21.32% |
| Jun, 2026 | $0.6733 | $0.435 | $0.2383 | 28,604,822.0 | -9.98% |
| May, 2026 | $0.57 | $0.403 | $0.167 | 16,896,912.0 | +33.53% |
| Apr, 2026 | $0.4876 | $0.402 | $0.0856 | 7,548,511.0 | -11.53% |
| Mar, 2026 | $0.537 | $0.4105 | $0.1265 | 7,336,513.0 | -8.11% |
| Feb, 2026 | $0.6282 | $0.43 | $0.1982 | 6,632,306.0 | -19.53% |
| 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% |
0.46%
1.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):