0.9942
price up icon5.73%   0.0539
 
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 August 22, 2025, is $0.9942.
  • Playstudios Inc all-time high stock price is $6.60, occurred on June 01, 2022.
  • The lowest Playstudios Inc stock price recorded was $0.9112 on August 18, 2025. Since then, Playstudios Inc's stock price has risen over 9.11% to $0.9942 now.
  • The 52-week high stock price for MYPS is $2.29, representing a 130.34% increase from the current share price, occurred on December 11, 2024.
  • The 52-week low stock price for MYPS is $0.9112, indicating a -8.35% decrease from the current share price, occurred on August 18, 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
Aug 22, 2025 $1.00 $0.95 $0.05 369,890.0 +5.73%
Aug 21, 2025 $0.9649 $0.935 $0.0299 156,551.0 -0.96%
Aug 20, 2025 $0.9691 $0.932 $0.0371 181,918.0 -0.88%
Aug 19, 2025 $0.96 $0.90 $0.06 268,566.0 +4.29%
Aug 18, 2025 $1.03 $0.9112 $0.1188 670,988.0 -9.96%
Aug 15, 2025 $1.05 $1.01 $0.04 116,563.0 -1.92%
Aug 14, 2025 $1.04 $1.03 $0.0101 130,887.0 -0.95%
Aug 13, 2025 $1.07 $1.03 $0.0436 265,141.0 +0.96%
Aug 12, 2025 $1.06 $1.02 $0.04 171,690.0 +0.97%
Aug 11, 2025 $1.05 $0.9999 $0.0551 750,989.0 -1.90%
Aug 08, 2025 $1.10 $1.05 $0.05 83,930.0 -1.87%
Aug 07, 2025 $1.12 $1.05 $0.07 194,450.0 -1.83%
Aug 06, 2025 $1.13 $1.05 $0.08 198,719.0 +0.93%
Aug 05, 2025 $1.10 $1.05 $0.05 361,799.0 -1.82%
Aug 04, 2025 $1.13 $1.09 $0.04 305,982.0 +0.92%
Aug 01, 2025 $1.19 $1.08 $0.105 296,487.0 -5.22%
Jul 31, 2025 $1.24 $1.15 $0.09 265,033.0 -0.86%
Jul 30, 2025 $1.21 $1.15 $0.06 162,924.0 -2.52%
Jul 29, 2025 $1.25 $1.18 $0.075 133,031.0 -2.46%
Jul 28, 2025 $1.25 $1.21 $0.0418 122,679.0 +0.00%
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%

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
Aug, 2025 $1.19 $0.90 $0.285 4,894,440.0 -13.55%
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%
$11.81
price down icon 2.56%
$65.04
price up icon 1.83%
electronic_gaming_multimedia GCL
$3.58
price down icon 1.38%
electronic_gaming_multimedia DDI
$9.17
price down icon 1.29%
$15.56
price up icon 0.19%
$3.74
price up icon 5.35%
Cap:     |  Volume (24h):