Get the Stockscreener App
0.8166
1.15%
-0.0095
After Hours:
.82
0.0034
+0.42%
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 20, 2026, is $0.8166.
- 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 103.13% to $0.8166 now.
- The 52-week high stock price for MYPS is $1.31, representing a 60.42% increase from the current share price, occurred on July 22, 2025.
- The 52-week low stock price for MYPS is $0.402, indicating a -50.77% 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 |
|---|---|---|---|---|---|
| Jul 20, 2026 | $0.851 | $0.7823 | $0.0687 | 435,446.0 | -1.15% |
| Jul 17, 2026 | $0.8492 | $0.79 | $0.0592 | 533,402.0 | +2.08% |
| Jul 16, 2026 | $0.8325 | $0.7751 | $0.0574 | 663,194.0 | +3.77% |
| Jul 15, 2026 | $0.8048 | $0.7398 | $0.065 | 670,078.0 | +6.70% |
| Jul 14, 2026 | $0.8103 | $0.7289 | $0.0814 | 875,110.0 | -4.19% |
| Jul 13, 2026 | $0.8056 | $0.7328 | $0.0728 | 771,440.0 | +1.17% |
| Jul 10, 2026 | $0.7636 | $0.7078 | $0.0558 | 825,553.0 | +6.54% |
| Jul 09, 2026 | $0.733 | $0.651 | $0.082 | 880,325.0 | +4.00% |
| Jul 08, 2026 | $0.70 | $0.66 | $0.04 | 1,187,305.0 | +2.53% |
| Jul 07, 2026 | $0.7036 | $0.6594 | $0.0442 | 1,043,185.0 | -0.81% |
| Jul 06, 2026 | $0.6784 | $0.601 | $0.0774 | 749,671.0 | +6.68% |
| Jul 02, 2026 | $0.64 | $0.529 | $0.111 | 1,916,324.0 | +20.80% |
| Jul 01, 2026 | $0.5523 | $0.491 | $0.0613 | 1,171,272.0 | +4.07% |
| Jun 30, 2026 | $0.5232 | $0.4702 | $0.053 | 769,309.0 | +1.75% |
| Jun 29, 2026 | $0.503 | $0.4406 | $0.0624 | 1,163,482.0 | +6.08% |
| Jun 26, 2026 | $0.509 | $0.435 | $0.074 | 9,651,793.0 | +5.07% |
| Jun 25, 2026 | $0.52 | $0.4365 | $0.0835 | 1,326,918.0 | -12.82% |
| Jun 24, 2026 | $0.54 | $0.49 | $0.05 | 918,162.0 | -2.00% |
| Jun 23, 2026 | $0.5284 | $0.4936 | $0.0348 | 1,091,704.0 | +1.94% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $0.851 | $0.491 | $0.36 | 12,157,751.0 | +63.65% |
| 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% |
1.63%
1.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):