Get the Stockscreener App
1.85
0.54%
0.01
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 November 27, 2024, is $1.85.
- Playstudios Inc all-time high stock price is $6.60, occurred on June 01, 2022.
- The lowest Playstudios Inc stock price recorded was $1.195 on November 05, 2024. Since then, Playstudios Inc's stock price has risen over 54.81% to $1.85 now.
- The 52-week high stock price for MYPS is $3.035, representing a 64.05% increase from the current share price, occurred on April 04, 2024.
- The 52-week low stock price for MYPS is $1.195, indicating a -35.41% decrease from the current share price, occurred on November 05, 2024.
- The closing price of Playstudios Inc (MYPS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $1.92 | $1.80 | $0.12 | 115,104.0 | +0.54% |
| Nov 26, 2024 | $1.87 | $1.81 | $0.0584 | 108,792.0 | +1.66% |
| Nov 25, 2024 | $1.92 | $1.81 | $0.11 | 273,656.0 | -3.72% |
| Nov 22, 2024 | $1.90 | $1.75 | $0.15 | 205,063.0 | +1.62% |
| Nov 21, 2024 | $1.86 | $1.72 | $0.14 | 200,858.0 | +7.56% |
| Nov 20, 2024 | $1.72 | $1.59 | $0.13 | 173,943.0 | +6.17% |
| Nov 19, 2024 | $1.70 | $1.58 | $0.115 | 195,307.0 | -6.36% |
| Nov 18, 2024 | $1.80 | $1.70 | $0.098 | 197,467.0 | +0.58% |
| Nov 15, 2024 | $1.84 | $1.70 | $0.1395 | 202,055.0 | -3.91% |
| Nov 14, 2024 | $1.82 | $1.69 | $0.1319 | 437,915.0 | +4.68% |
| Nov 13, 2024 | $1.75 | $1.62 | $0.13 | 368,848.0 | +1.79% |
| Nov 12, 2024 | $1.75 | $1.62 | $0.13 | 314,757.0 | +1.82% |
| Nov 11, 2024 | $1.67 | $1.53 | $0.14 | 489,948.0 | +6.45% |
| Nov 08, 2024 | $1.59 | $1.51 | $0.085 | 196,187.0 | -1.90% |
| Nov 07, 2024 | $1.65 | $1.54 | $0.105 | 226,518.0 | +0.00% |
| Nov 06, 2024 | $1.67 | $1.48 | $0.1896 | 422,481.0 | +8.22% |
| Nov 05, 2024 | $1.53 | $1.20 | $0.335 | 341,866.0 | +5.80% |
| Nov 04, 2024 | $1.43 | $1.35 | $0.0795 | 203,508.0 | +0.73% |
| Nov 01, 2024 | $1.40 | $1.33 | $0.07 | 185,838.0 | +3.01% |
| Oct 31, 2024 | $1.44 | $1.32 | $0.12 | 130,824.0 | -5.00% |
| Oct 30, 2024 | $1.45 | $1.40 | $0.055 | 145,408.0 | -0.71% |
| Oct 29, 2024 | $1.41 | $1.35 | $0.06 | 258,444.0 | +1.44% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $1.92 | $1.20 | $0.725 | 4,975,215.0 | +39.10% |
| 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% |
Playstudios Inc Stock (MYPS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.29 | $3.56 | $0.735 | 4,325,785.0 | -7.18% |
| Nov, 2022 | $4.79 | $3.65 | $1.14 | 5,065,227.0 | -7.32% |
| Oct, 2022 | $4.58 | $3.34 | $1.25 | 4,681,803.0 | +29.23% |
| Sep, 2022 | $3.68 | $3.24 | $0.44 | 5,850,034.0 | -3.59% |
| Aug, 2022 | $4.33 | $3.33 | $1.00 | 7,603,224.0 | -9.95% |
| Jul, 2022 | $4.63 | $3.73 | $0.90 | 6,460,389.0 | -6.07% |
| Jun, 2022 | $6.60 | $4.00 | $2.60 | 23,472,591.0 | -31.74% |
| May, 2022 | $6.36 | $3.81 | $2.55 | 12,515,170.0 | +8.29% |
| Apr, 2022 | $5.96 | $4.61 | $1.35 | 6,567,808.0 | +19.38% |
| Mar, 2022 | $4.90 | $3.70 | $1.20 | 10,837,087.0 | +6.36% |
| Feb, 2022 | $5.32 | $4.08 | $1.24 | 7,940,349.0 | -1.72% |
| Jan, 2022 | $4.88 | $3.60 | $1.28 | 7,718,763.0 | +17.47% |
5.67%
2.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):