Get the Stockscreener App
4.19
3.46%
0.14
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 October 15, 2026, is $4.19.
- Playstudios Inc all-time high stock price is $66.00, occurred on June 01, 2022.
- The lowest Playstudios Inc stock price recorded was $3.83 on October 14, 2026. Since then, Playstudios Inc's stock price has risen over 9.40% to $4.19 now.
- The 52-week high stock price for MYPS is $9.90, representing a 136.28% increase from the current share price, occurred on October 22, 2025.
- The 52-week low stock price for MYPS is $3.83, indicating a -8.59% decrease from the current share price, occurred on October 14, 2026.
- The closing price of Playstudios Inc (MYPS) stock in the beginning of 2025 was $18.90. The stock closed the year at $6.515, a loss of over -65.53% 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 |
|---|---|---|---|---|---|
| Oct 15, 2026 | $4.26 | $4.02 | $0.24 | 29,788.0 | +3.46% |
| Oct 14, 2026 | $4.19 | $3.83 | $0.36 | 66,761.0 | +4.11% |
| Oct 13, 2026 | $4.23 | $3.84 | $0.39 | 75,047.0 | -8.04% |
| Oct 12, 2026 | $4.32 | $4.05 | $0.27 | 74,271.0 | +2.92% |
| Oct 09, 2026 | $4.29 | $4.00 | $0.29 | 72,566.0 | -2.84% |
| Oct 08, 2026 | $4.45 | $4.17 | $0.28 | 53,954.0 | -4.51% |
| Oct 07, 2026 | $4.64 | $4.37 | $0.27 | 36,782.0 | -3.28% |
| Oct 06, 2026 | $4.85 | $4.50 | $0.355 | 31,622.0 | -3.58% |
| Oct 05, 2026 | $5.24 | $4.71 | $0.53 | 40,619.0 | -4.04% |
| Oct 02, 2026 | $5.10 | $4.74 | $0.36 | 63,342.0 | +4.87% |
| Oct 01, 2026 | $4.79 | $4.37 | $0.42 | 97,958.0 | -0.61% |
| Sep 30, 2026 | $4.85 | $4.60 | $0.252 | 55,817.0 | +3.58% |
| Sep 29, 2026 | $4.70 | $4.50 | $0.196 | 32,201.0 | -0.39% |
| Sep 28, 2026 | $4.76 | $4.57 | $0.1965 | 28,940.0 | -3.36% |
| Sep 25, 2026 | $5.10 | $4.33 | $0.772 | 100,290.0 | +6.75% |
| Sep 24, 2026 | $4.49 | $4.30 | $0.186 | 55,477.0 | +1.41% |
| Sep 23, 2026 | $4.72 | $4.40 | $0.325 | 53,930.0 | -4.56% |
| Sep 22, 2026 | $4.62 | $4.47 | $0.15 | 40,486.0 | +0.44% |
| Sep 21, 2026 | $4.78 | $4.51 | $0.26 | 18,166.0 | -2.67% |
| Sep 18, 2026 | $4.86 | $4.57 | $0.293 | 47,065.0 | -2.72% |
| Sep 17, 2026 | $5.08 | $4.80 | $0.273 | 33,676.0 | -3.02% |
| Sep 16, 2026 | $5.05 | $4.87 | $0.186 | 39,869.0 | +1.61% |
| Sep 15, 2026 | $5.00 | $4.82 | $0.176 | 25,201.0 | -1.24% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $5.24 | $3.83 | $1.41 | 642,710.0 | -11.77% |
| Sep, 2026 | $5.27 | $4.30 | $0.972 | 712,299.0 | -7.73% |
| Aug, 2026 | $7.59 | $4.90 | $2.68 | 656,510.0 | -14.98% |
| Jul, 2026 | $8.51 | $4.91 | $3.60 | 1,398,270.0 | +21.32% |
| Jun, 2026 | $6.73 | $4.35 | $2.38 | 2,860,484.0 | -9.98% |
| May, 2026 | $5.70 | $4.03 | $1.67 | 1,689,690.0 | +33.53% |
| Apr, 2026 | $4.88 | $4.02 | $0.856 | 754,852.0 | -11.53% |
| Mar, 2026 | $5.37 | $4.11 | $1.26 | 733,651.0 | -8.11% |
| Feb, 2026 | $6.28 | $4.30 | $1.98 | 663,232.0 | -19.53% |
| Jan, 2026 | $6.68 | $5.75 | $0.929 | 497,264.0 | -2.61% |
Playstudios Inc Stock (MYPS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $7.25 | $6.20 | $1.05 | 423,016.0 | +2.02% |
| Nov, 2025 | $9.20 | $5.72 | $3.48 | 676,189.0 | -30.97% |
| Oct, 2025 | $10.00 | $9.10 | $0.90 | 427,781.0 | -3.39% |
| Sep, 2025 | $10.80 | $9.25 | $1.55 | 529,034.0 | -0.41% |
| Aug, 2025 | $11.85 | $9.00 | $2.85 | 545,721.0 | -15.95% |
| Jul, 2025 | $13.75 | $11.50 | $2.25 | 562,727.0 | -12.21% |
| Jun, 2025 | $15.84 | $12.50 | $3.34 | 779,094.0 | -2.24% |
| May, 2025 | $16.90 | $12.50 | $4.40 | 524,440.0 | +5.51% |
| Apr, 2025 | $14.30 | $11.50 | $2.80 | 416,732.0 | +0.00% |
| Mar, 2025 | $16.70 | $11.40 | $5.30 | 430,523.0 | -22.09% |
| Feb, 2025 | $19.00 | $15.70 | $3.30 | 208,862.0 | -6.86% |
| Jan, 2025 | $20.00 | $16.60 | $3.40 | 339,164.0 | -5.91% |
Playstudios Inc Stock (MYPS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.90 | $17.10 | $5.80 | 530,776.0 | -4.17% |
| Nov, 2024 | $19.35 | $11.95 | $7.40 | 495,356.0 | +44.36% |
| Oct, 2024 | $15.40 | $13.20 | $2.20 | 354,332.0 | -11.92% |
| Sep, 2024 | $17.90 | $14.30 | $3.60 | 698,021.0 | -0.66% |
| Aug, 2024 | $21.70 | $14.40 | $7.30 | 510,663.0 | -29.95% |
| Jul, 2024 | $22.35 | $18.80 | $3.55 | 420,177.0 | +4.83% |
| Jun, 2024 | $24.55 | $20.00 | $4.55 | 391,997.0 | -8.81% |
| May, 2024 | $25.50 | $21.40 | $4.10 | 429,009.0 | +5.09% |
| Apr, 2024 | $30.35 | $21.40 | $8.95 | 581,903.0 | -22.30% |
| Mar, 2024 | $27.85 | $19.00 | $8.85 | 945,619.0 | +17.30% |
| Feb, 2024 | $23.80 | $21.20 | $2.60 | 775,845.0 | +7.73% |
| Jan, 2024 | $26.90 | $22.00 | $4.90 | 495,885.0 | -18.82% |
6.57%
2.63%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):