Get the Stockscreener App
0.4721
3.97%
-0.0195
After Hours:
.48
0.0079
+1.67%
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 May 18, 2026, is $0.4721.
- 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 17.44% to $0.4721 now.
- The 52-week high stock price for MYPS is $1.5994, representing a 238.78% increase from the current share price, occurred on May 23, 2025.
- The 52-week low stock price for MYPS is $0.402, indicating a -14.85% 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 |
|---|---|---|---|---|---|
| May 18, 2026 | $0.535 | $0.4617 | $0.0733 | 1,153,324.0 | -3.97% |
| May 15, 2026 | $0.4954 | $0.4386 | $0.0568 | 989,353.0 | +15.13% |
| May 14, 2026 | $0.4938 | $0.4214 | $0.0724 | 671,038.0 | -7.07% |
| May 13, 2026 | $0.4982 | $0.4508 | $0.0474 | 490,418.0 | +2.04% |
| May 12, 2026 | $0.5381 | $0.4197 | $0.1184 | 400,074.0 | -12.22% |
| May 11, 2026 | $0.5346 | $0.4548 | $0.0798 | 816,743.0 | +10.56% |
| May 08, 2026 | $0.4883 | $0.4218 | $0.0666 | 2,641,826.0 | +5.45% |
| May 07, 2026 | $0.4461 | $0.4035 | $0.0426 | 853,171.0 | +8.08% |
| May 06, 2026 | $0.4319 | $0.4035 | $0.0284 | 226,672.0 | -0.12% |
| May 05, 2026 | $0.4299 | $0.4071 | $0.0228 | 172,173.0 | -2.25% |
| May 04, 2026 | $0.433 | $0.403 | $0.03 | 239,111.0 | +0.00% |
| May 01, 2026 | $0.4209 | $0.4052 | $0.0157 | 308,955.0 | +0.46% |
| Apr 30, 2026 | $0.422 | $0.402 | $0.02 | 343,902.0 | -0.31% |
| Apr 29, 2026 | $0.4396 | $0.4164 | $0.0232 | 466,375.0 | -3.07% |
| Apr 28, 2026 | $0.436 | $0.4131 | $0.0229 | 312,777.0 | -0.60% |
| Apr 27, 2026 | $0.4557 | $0.421 | $0.0347 | 336,703.0 | -1.73% |
| Apr 24, 2026 | $0.4575 | $0.437 | $0.0205 | 373,711.0 | -1.39% |
| Apr 23, 2026 | $0.4524 | $0.4344 | $0.018 | 365,590.0 | -2.28% |
| Apr 22, 2026 | $0.4806 | $0.4466 | $0.034 | 436,332.0 | +1.99% |
| Apr 21, 2026 | $0.48 | $0.4354 | $0.0446 | 683,439.0 | +1.29% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $0.5381 | $0.403 | $0.1351 | 10,116,182.0 | +13.73% |
| 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% |
1.37%
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):