1.22
price down icon2.40%   -0.03
after-market After Hours: 1.25 0.03 +2.46%
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 July 25, 2025, is $1.22.
  • Playstudios Inc all-time high stock price is $6.60, occurred on June 01, 2022.
  • The lowest Playstudios Inc stock price recorded was $1.14 on March 13, 2025. Since then, Playstudios Inc's stock price has risen over 7.02% to $1.22 now.
  • The 52-week high stock price for MYPS is $2.29, representing a 87.70% increase from the current share price, occurred on December 11, 2024.
  • The 52-week low stock price for MYPS is $1.14, indicating a -6.56% decrease from the current share price, occurred on March 13, 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:
Date High Low High - Low Volume % Change
Jul 25, 2025 $1.25 $1.18 $0.07 169,717.0 -2.40%
Jul 24, 2025 $1.29 $1.23 $0.0597 145,669.0 -2.34%
Jul 23, 2025 $1.29 $1.24 $0.05 150,153.0 +2.40%
Jul 22, 2025 $1.31 $1.22 $0.09 614,015.0 +1.63%
Jul 21, 2025 $1.26 $1.17 $0.09 386,483.0 +5.13%
Jul 18, 2025 $1.21 $1.17 $0.04 193,267.0 -1.68%
Jul 17, 2025 $1.24 $1.17 $0.0699 235,000.0 -1.65%
Jul 16, 2025 $1.22 $1.16 $0.0556 143,768.0 +1.68%
Jul 15, 2025 $1.23 $1.17 $0.06 225,173.0 -3.25%
Jul 14, 2025 $1.26 $1.21 $0.05 204,569.0 -0.81%
Jul 11, 2025 $1.28 $1.21 $0.07 299,181.0 +0.00%
Jul 10, 2025 $1.28 $1.20 $0.0799 295,570.0 -1.59%
Jul 09, 2025 $1.27 $1.19 $0.08 273,644.0 +5.88%
Jul 08, 2025 $1.25 $1.19 $0.06 275,788.0 -2.46%
Jul 07, 2025 $1.32 $1.19 $0.13 467,898.0 -6.15%
Jul 03, 2025 $1.34 $1.28 $0.06 118,349.0 -2.99%
Jul 02, 2025 $1.38 $1.33 $0.045 136,956.0 -2.19%
Jul 01, 2025 $1.38 $1.30 $0.075 608,395.0 +4.58%
Jun 30, 2025 $1.35 $1.29 $0.065 485,178.0 +0.77%
Jun 27, 2025 $1.36 $1.29 $0.07 640,462.0 -2.26%

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
Jul, 2025 $1.38 $1.16 $0.2106 5,113,312.0 -6.87%
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%
$15.10
price up icon 0.07%
$62.69
price down icon 1.42%
$15.76
price up icon 1.74%
electronic_gaming_multimedia DDI
$9.74
price up icon 0.41%
electronic_gaming_multimedia GCL
$4.08
price up icon 8.51%
$4.67
price down icon 1.89%
Cap:     |  Volume (24h):