Get the Stockscreener App
0.6158
6.56%
-0.0432
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 July 24, 2026, is $0.6158.
- 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 53.18% to $0.6158 now.
- The 52-week high stock price for MYPS is $1.25, representing a 102.99% increase from the current share price, occurred on July 28, 2025.
- The 52-week low stock price for MYPS is $0.402, indicating a -34.72% 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 |
|---|---|---|---|---|---|
| Jul 24, 2026 | $0.6773 | $0.61 | $0.0673 | 318,064.0 | -6.56% |
| Jul 23, 2026 | $0.7304 | $0.632 | $0.0984 | 231,962.0 | -3.17% |
| Jul 22, 2026 | $0.792 | $0.6773 | $0.1147 | 312,180.0 | -10.68% |
| Jul 21, 2026 | $0.8499 | $0.762 | $0.0879 | 264,802.0 | -6.69% |
| Jul 20, 2026 | $0.851 | $0.7823 | $0.0687 | 435,446.0 | -1.15% |
| Jul 17, 2026 | $0.8492 | $0.79 | $0.0592 | 533,402.0 | +2.08% |
| Jul 16, 2026 | $0.8325 | $0.7751 | $0.0574 | 663,194.0 | +3.77% |
| Jul 15, 2026 | $0.8048 | $0.7398 | $0.065 | 670,078.0 | +6.70% |
| Jul 14, 2026 | $0.8103 | $0.7289 | $0.0814 | 875,110.0 | -4.19% |
| Jul 13, 2026 | $0.8056 | $0.7328 | $0.0728 | 771,440.0 | +1.17% |
| Jul 10, 2026 | $0.7636 | $0.7078 | $0.0558 | 825,553.0 | +6.54% |
| Jul 09, 2026 | $0.733 | $0.651 | $0.082 | 880,325.0 | +4.00% |
| Jul 08, 2026 | $0.70 | $0.66 | $0.04 | 1,187,305.0 | +2.53% |
| Jul 07, 2026 | $0.7036 | $0.6594 | $0.0442 | 1,043,185.0 | -0.81% |
| Jul 06, 2026 | $0.6784 | $0.601 | $0.0774 | 749,671.0 | +6.68% |
| Jul 02, 2026 | $0.64 | $0.529 | $0.111 | 1,916,324.0 | +20.80% |
| Jul 01, 2026 | $0.5523 | $0.491 | $0.0613 | 1,171,272.0 | +4.07% |
| Jun 30, 2026 | $0.5232 | $0.4702 | $0.053 | 769,309.0 | +1.75% |
| Jun 29, 2026 | $0.503 | $0.4406 | $0.0624 | 1,163,482.0 | +6.08% |
| Jun 26, 2026 | $0.509 | $0.435 | $0.074 | 9,651,793.0 | +5.07% |
| Jun 25, 2026 | $0.52 | $0.4365 | $0.0835 | 1,326,918.0 | -12.82% |
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 |
|---|---|---|---|---|---|
| Jul, 2026 | $0.851 | $0.491 | $0.36 | 13,167,377.0 | +23.41% |
| Jun, 2026 | $0.6733 | $0.435 | $0.2383 | 28,604,822.0 | -9.98% |
| 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% |
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):