Get the Stockscreener App
0.5369
2.38%
-0.0131
After Hours:
.61
0.0731
+13.62%
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 June 18, 2026, is $0.5369.
- 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 33.56% to $0.5369 now.
- The 52-week high stock price for MYPS is $1.45, representing a 170.07% increase from the current share price, occurred on June 20, 2025.
- The 52-week low stock price for MYPS is $0.402, indicating a -25.13% 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 |
|---|---|---|---|---|---|
| Jun 18, 2026 | $0.5898 | $0.5058 | $0.084 | 1,509,035.0 | -2.38% |
| Jun 17, 2026 | $0.5562 | $0.5002 | $0.056 | 287,590.0 | +3.77% |
| Jun 16, 2026 | $0.5652 | $0.5002 | $0.065 | 750,480.0 | +1.30% |
| Jun 15, 2026 | $0.6142 | $0.5153 | $0.099 | 458,967.0 | -11.56% |
| Jun 12, 2026 | $0.6733 | $0.5801 | $0.0932 | 576,065.0 | +0.27% |
| Jun 11, 2026 | $0.5976 | $0.5402 | $0.0574 | 554,908.0 | +5.83% |
| Jun 10, 2026 | $0.5876 | $0.52 | $0.0676 | 778,012.0 | -3.04% |
| Jun 09, 2026 | $0.6353 | $0.5501 | $0.0852 | 685,648.0 | -2.84% |
| Jun 08, 2026 | $0.6299 | $0.5816 | $0.0483 | 1,488,737.0 | -2.98% |
| Jun 05, 2026 | $0.6402 | $0.529 | $0.1112 | 2,318,391.0 | +17.26% |
| Jun 04, 2026 | $0.585 | $0.5106 | $0.0744 | 1,134,155.0 | +1.96% |
| Jun 03, 2026 | $0.57 | $0.51 | $0.06 | 660,435.0 | -11.99% |
| Jun 02, 2026 | $0.58 | $0.5353 | $0.0448 | 552,876.0 | +6.37% |
| Jun 01, 2026 | $0.6056 | $0.5404 | $0.0652 | 1,392,858.0 | -1.68% |
| May 29, 2026 | $0.57 | $0.4847 | $0.0853 | 1,828,329.0 | +13.12% |
| May 28, 2026 | $0.539 | $0.4516 | $0.0874 | 1,599,352.0 | +4.70% |
| May 27, 2026 | $0.4989 | $0.448 | $0.0509 | 588,217.0 | +1.08% |
| May 26, 2026 | $0.50 | $0.4553 | $0.0447 | 702,379.0 | -2.01% |
| May 22, 2026 | $0.4978 | $0.4438 | $0.054 | 1,154,745.0 | +6.18% |
| May 21, 2026 | $0.4754 | $0.445 | $0.0304 | 932,050.0 | -4.42% |
| May 20, 2026 | $0.5043 | $0.462 | $0.0423 | 445,060.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $0.6733 | $0.5002 | $0.1731 | 14,657,192.0 | -3.14% |
| 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% |
7.75%
0.86%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):