Get the Stockscreener App
1.09
5.22%
-0.06
After Hours:
1.09
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 01, 2025, is $1.09.
- 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 -4.39% to $1.09 now.
- The 52-week high stock price for MYPS is $2.29, representing a 110.09% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for MYPS is $1.14, indicating a 4.59% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| 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% |
| 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% |
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 | $1.08 | $0.105 | 296,487.0 | +0.00% |
| Jul, 2025 | $1.38 | $1.08 | $0.295 | 5,923,749.0 | -16.79% |
| 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% |
1.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):