Get the Stockscreener App
0.7064
0.56%
-0.004
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 December 12, 2025, is $0.7064.
- Playstudios Inc all-time high stock price is $6.60, occurred on June 01, 2022.
- The lowest Playstudios Inc stock price recorded was $0.572 on November 21, 2025. Since then, Playstudios Inc's stock price has risen over 23.50% to $0.7064 now.
- The 52-week high stock price for MYPS is $2.145, representing a 203.65% increase from the current share price, occurred on December 23, 2024.
- The 52-week low stock price for MYPS is $0.572, indicating a -19.03% decrease from the current share price, occurred on November 21, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $0.7135 | $0.681 | $0.0325 | 139,787.0 | -0.56% |
| Dec 11, 2025 | $0.7117 | $0.6574 | $0.0543 | 190,659.0 | +7.05% |
| Dec 10, 2025 | $0.678 | $0.645 | $0.033 | 243,076.0 | +1.10% |
| Dec 09, 2025 | $0.666 | $0.631 | $0.035 | 158,471.0 | +1.03% |
| Dec 08, 2025 | $0.67 | $0.6306 | $0.0394 | 78,461.0 | -0.26% |
| Dec 05, 2025 | $0.6699 | $0.6425 | $0.0274 | 131,499.0 | +0.37% |
| Dec 04, 2025 | $0.67 | $0.625 | $0.045 | 313,389.0 | -2.27% |
| Dec 03, 2025 | $0.6707 | $0.6375 | $0.0332 | 217,298.0 | +4.24% |
| Dec 02, 2025 | $0.65 | $0.6228 | $0.0272 | 241,160.0 | +0.31% |
| Dec 01, 2025 | $0.66 | $0.635 | $0.025 | 263,599.0 | -1.07% |
| Nov 28, 2025 | $0.6575 | $0.6306 | $0.0269 | 212,077.0 | -1.49% |
| Nov 26, 2025 | $0.66 | $0.6264 | $0.0336 | 482,751.0 | +0.28% |
| Nov 25, 2025 | $0.6499 | $0.5867 | $0.0632 | 356,073.0 | +10.00% |
| Nov 24, 2025 | $0.621 | $0.5889 | $0.0321 | 561,846.0 | -3.34% |
| Nov 21, 2025 | $0.6273 | $0.572 | $0.0553 | 430,947.0 | +5.29% |
| Nov 20, 2025 | $0.6432 | $0.5799 | $0.0633 | 490,910.0 | -7.12% |
| Nov 19, 2025 | $0.68 | $0.625 | $0.055 | 404,256.0 | -6.97% |
| Nov 18, 2025 | $0.683 | $0.6601 | $0.0229 | 264,740.0 | -2.04% |
| Nov 17, 2025 | $0.7038 | $0.6645 | $0.0393 | 247,965.0 | +1.57% |
| Nov 14, 2025 | $0.737 | $0.6734 | $0.0636 | 361,713.0 | -5.54% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.7135 | $0.6228 | $0.0907 | 2,117,186.0 | +10.03% |
| 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% |
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% |
3.00%
2.97%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):