Get the Stockscreener App
0.8233
9.78%
-0.0892
After Hours:
.81
-0.0133
-1.62%
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 November 04, 2025, is $0.8233.
- Playstudios Inc all-time high stock price is $6.60, occurred on June 01, 2022.
- The lowest Playstudios Inc stock price recorded was $0.8901 on November 03, 2025. Since then, Playstudios Inc's stock price has risen over -7.50% to $0.8233 now.
- The 52-week high stock price for MYPS is $2.29, representing a 178.15% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for MYPS is $0.8901, indicating a 8.11% decrease from the current share price, occurred on November 03, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2025 | $0.8241 | $0.79 | $0.0341 | 580,476.0 | -9.78% |
| Nov 03, 2025 | $0.92 | $0.8901 | $0.0299 | 376,060.0 | -1.88% |
| Oct 31, 2025 | $0.9389 | $0.91 | $0.0289 | 190,742.0 | -1.06% |
| Oct 30, 2025 | $0.95 | $0.9202 | $0.0298 | 238,529.0 | +0.52% |
| Oct 29, 2025 | $0.9546 | $0.935 | $0.0196 | 168,896.0 | -1.57% |
| Oct 28, 2025 | $0.95 | $0.94 | $0.01 | 181,590.0 | +0.15% |
| Oct 27, 2025 | $0.9665 | $0.938 | $0.0285 | 139,399.0 | -0.15% |
| Oct 24, 2025 | $0.9599 | $0.938 | $0.0219 | 145,024.0 | +0.26% |
| Oct 23, 2025 | $0.9699 | $0.9396 | $0.0303 | 237,224.0 | -2.04% |
| Oct 22, 2025 | $0.99 | $0.935 | $0.055 | 190,931.0 | +2.85% |
| Oct 21, 2025 | $0.9757 | $0.9303 | $0.0454 | 254,845.0 | -1.87% |
| Oct 20, 2025 | $0.9785 | $0.935 | $0.0435 | 140,315.0 | +0.87% |
| Oct 17, 2025 | $0.9598 | $0.925 | $0.0348 | 252,527.0 | +0.95% |
| Oct 16, 2025 | $0.9628 | $0.9311 | $0.0317 | 154,255.0 | -0.94% |
| Oct 15, 2025 | $0.9799 | $0.94 | $0.0399 | 105,732.0 | -0.55% |
| Oct 14, 2025 | $0.9606 | $0.931 | $0.0296 | 131,141.0 | +0.28% |
| Oct 13, 2025 | $0.958 | $0.9311 | $0.0269 | 106,258.0 | +0.80% |
| Oct 10, 2025 | $0.9565 | $0.922 | $0.0345 | 283,592.0 | -0.97% |
| Oct 09, 2025 | $0.975 | $0.951 | $0.024 | 123,171.0 | -0.15% |
| Oct 08, 2025 | $0.99 | $0.94 | $0.05 | 155,224.0 | +1.59% |
| Oct 07, 2025 | $0.96 | $0.93 | $0.03 | 295,561.0 | +0.01% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $0.92 | $0.79 | $0.13 | 1,537,012.0 | -11.47% |
| 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% |
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% |
0.00%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):