PLAYSTUDIOS Stock Price History
NASDAQ: MYPSTechnologyComputer Software: Prepackaged SoftwareUSD
4.11-0.12 (-2.84%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MYPS price history at a glance
The price history for PLAYSTUDIOS (MYPS) on this page begins on December 21, 2020, when the stock closed at $100.50; it most recently closed at $4.11 on October 5, 2026. The highest price in this record is $132.00, reached on February 1, 2021; the latest close is 96.9% below that peak. Across the 5 complete calendar years in the table, MYPS finished higher in 0 and lower in 5. Its best year was 2022 (-1.8%) and its worst was 2025 (-66.3%).
Over roughly 6 years the share price changed -95.9%, a -42.4% compound annual price return (excluding dividends). In the last 12 months alone, MYPS has lost 56.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $132.00
- Date of high
- Feb 1, 2021
- Low since 2020
- $4.01
- Date of low
- Oct 5, 2026
- 52-week high
- $9.90
- 52-week low
- $4.00
- IPO year
- 2020
- Last close
- $4.11
MYPS returns
1 week
-16.97%
1 month
-15.26%
3 months
-45.49%
6 months
-6.59%
Year to date
-36.96%
1 year
-56.92%
3 years
-85.63%
5 years
-90.95%
MYPS price return, excluding dividends.
MYPS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.11 | -37.44% |
| 2025 | 6.57 | -66.31% |
| 2024 | 19.50 | -28.04% |
| 2023 | 27.10 | -30.15% |
| 2022 | 38.80 | -1.77% |
| 2021 | 39.50 | -61.65% |
| 2020* | 103.00 | +2.49% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
MYPS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.19 | 4.29 | 4.01 | 4.11 | -2.84% | |
| 4.40 | 4.45 | 4.17 | 4.23 | -4.51% | |
| 4.64 | 4.64 | 4.37 | 4.43 | -3.28% | |
| 4.75 | 4.85 | 4.50 | 4.58 | -3.58% | |
| 5.01 | 5.24 | 4.71 | 4.75 | -4.04% | |
| 4.74 | 5.10 | 4.74 | 4.95 | +4.87% | |
| 4.63 | 4.79 | 4.37 | 4.72 | -0.63% | |
| 4.67 | 4.85 | 4.60 | 4.75 | +3.49% | |
| 4.50 | 4.70 | 4.50 | 4.59 | -0.22% | |
| 4.70 | 4.76 | 4.57 | 4.60 | -3.36% | |
| 4.33 | 5.10 | 4.33 | 4.76 | +6.73% | |
| 4.37 | 4.49 | 4.30 | 4.46 | +1.36% | |
| 4.50 | 4.73 | 4.40 | 4.40 | -4.56% | |
| 4.50 | 4.63 | 4.48 | 4.61 | +0.44% | |
| 4.75 | 4.78 | 4.52 | 4.59 | -2.75% | |
| 4.64 | 4.86 | 4.57 | 4.72 | -2.68% | |
| 5.00 | 5.08 | 4.80 | 4.85 | -3.00% | |
| 4.87 | 5.05 | 4.87 | 5.00 | +1.63% | |
| 4.88 | 5.00 | 4.82 | 4.92 | -1.20% | |
| 4.91 | 5.05 | 4.83 | 4.98 | +1.43% | |
| 4.81 | 4.99 | 4.80 | 4.91 | +0.41% | |
| 4.80 | 4.98 | 4.80 | 4.89 | +0.82% | |
| 4.90 | 4.99 | 4.80 | 4.85 | -1.02% | |
| 5.20 | 5.20 | 4.90 | 4.90 | -5.77% | |
| 5.12 | 5.20 | 5.06 | 5.20 | +1.17% | |
| 5.14 | 5.27 | 5.11 | 5.14 | 0.00% | |
| 5.02 | 5.20 | 4.97 | 5.14 | +0.39% | |
| 5.01 | 5.18 | 4.82 | 5.12 | -0.58% | |
| 5.09 | 5.20 | 4.97 | 5.15 | +3.00% | |
| 5.01 | 5.09 | 4.92 | 5.00 | -0.60% | |
| 4.95 | 5.24 | 4.93 | 5.03 | +1.00% | |
| 5.10 | 5.47 | 4.91 | 4.98 | -1.78% | |
| 5.03 | 5.22 | 4.90 | 5.07 | +1.00% | |
| 5.20 | 5.35 | 5.00 | 5.02 | -4.74% | |
| 5.03 | 5.43 | 4.92 | 5.27 | +1.54% | |
| 5.05 | 5.34 | 5.05 | 5.19 | -0.38% | |
| 5.20 | 5.30 | 5.05 | 5.21 | +2.16% | |
| 5.15 | 5.30 | 5.05 | 5.10 | -1.16% | |
| 5.05 | 5.70 | 5.05 | 5.16 | -1.90% | |
| 5.36 | 5.53 | 5.20 | 5.26 | -4.71% | |
| 5.67 | 5.85 | 5.44 | 5.52 | -1.43% | |
| 6.07 | 6.10 | 5.60 | 5.60 | -11.11% | |
| 6.62 | 7.10 | 6.03 | 6.30 | -5.97% | |
| 7.09 | 7.16 | 6.60 | 6.70 | -4.29% | |
| 7.23 | 7.35 | 7.00 | 7.00 | -3.18% | |
| 7.19 | 7.36 | 6.95 | 7.23 | -2.17% | |
| 7.00 | 7.59 | 7.00 | 7.39 | +5.57% | |
| 6.51 | 7.19 | 6.51 | 7.00 | +7.69% | |
| 6.27 | 6.67 | 6.27 | 6.50 | +7.44% | |
| 5.93 | 6.30 | 5.70 | 6.05 | +2.02% | |
| 5.85 | 6.07 | 5.57 | 5.93 | +0.17% | |
| 5.62 | 6.20 | 5.62 | 5.92 | -1.00% | |
| 6.00 | 6.19 | 5.77 | 5.98 | -1.81% | |
| 6.11 | 6.73 | 6.05 | 6.09 | -1.14% | |
| 6.60 | 6.77 | 6.10 | 6.16 | -6.53% | |
| 6.72 | 7.30 | 6.32 | 6.59 | -3.23% | |
| 7.73 | 7.92 | 6.77 | 6.81 | -10.63% | |
| 8.09 | 8.50 | 7.62 | 7.62 | -6.73% | |
| 8.24 | 8.51 | 7.82 | 8.17 | -1.09% | |
| 8.10 | 8.49 | 7.90 | 8.26 | +2.10% | |
| 7.80 | 8.33 | 7.75 | 8.09 | +3.72% | |
| 7.48 | 8.05 | 7.40 | 7.80 | +6.70% | |
| 7.62 | 8.10 | 7.29 | 7.31 | -4.19% | |
| 7.50 | 8.06 | 7.33 | 7.63 | +1.19% | |
| 7.13 | 7.64 | 7.08 | 7.54 | +6.50% | |
| 6.76 | 7.33 | 6.51 | 7.08 | +3.96% | |
| 6.69 | 7.00 | 6.60 | 6.81 | +2.56% | |
| 6.70 | 7.04 | 6.59 | 6.64 | -0.75% | |
| 6.01 | 6.78 | 6.01 | 6.69 | +6.70% | |
| 5.29 | 6.40 | 5.29 | 6.27 | +20.81% | |
| 5.01 | 5.52 | 4.91 | 5.19 | +4.01% | |
| 4.80 | 5.23 | 4.70 | 4.99 | +1.84% | |
| 4.81 | 5.03 | 4.41 | 4.90 | +6.06% | |
| 4.38 | 5.09 | 4.35 | 4.62 | +5.00% | |
| 5.19 | 5.20 | 4.37 | 4.40 | -12.87% | |
| 5.20 | 5.40 | 4.90 | 5.05 | -1.94% | |
| 4.94 | 5.28 | 4.94 | 5.15 | +1.98% | |
| 5.18 | 5.58 | 4.81 | 5.05 | -5.96% | |
| 5.57 | 5.90 | 5.06 | 5.37 | -2.36% | |
| 5.20 | 5.56 | 5.00 | 5.50 | +3.77% | |
| 5.20 | 5.65 | 5.00 | 5.30 | +1.34% | |
| 6.00 | 6.14 | 5.15 | 5.23 | -11.66% | |
| 5.99 | 6.73 | 5.80 | 5.92 | +0.34% | |
| 5.58 | 5.98 | 5.40 | 5.90 | +5.73% | |
| 5.79 | 5.88 | 5.20 | 5.58 | -2.96% | |
| 5.99 | 6.35 | 5.50 | 5.75 | -2.87% | |
| 6.03 | 6.30 | 5.82 | 5.92 | -2.95% | |
| 5.29 | 6.40 | 5.29 | 6.10 | +17.31% | |
| 5.19 | 5.85 | 5.11 | 5.20 | +1.96% | |
| 5.70 | 5.70 | 5.10 | 5.10 | -12.07% | |
| 5.40 | 5.80 | 5.35 | 5.80 | +6.42% | |
| 5.51 | 6.06 | 5.40 | 5.45 | -1.62% | |
| 4.90 | 5.70 | 4.85 | 5.54 | +13.06% | |
| 4.68 | 5.39 | 4.52 | 4.90 | +4.70% | |
| 4.50 | 4.99 | 4.48 | 4.68 | +1.08% | |
| 4.81 | 5.00 | 4.55 | 4.63 | -2.11% | |
| 4.44 | 4.98 | 4.44 | 4.73 | +6.29% | |
| 4.58 | 4.75 | 4.45 | 4.45 | -4.51% | |
| 4.69 | 5.04 | 4.62 | 4.66 | -0.85% | |
| 4.62 | 5.15 | 4.53 | 4.70 | -0.42% | |
| 4.95 | 5.35 | 4.62 | 4.72 | -4.07% | |
| 4.39 | 4.95 | 4.39 | 4.92 | +15.22% | |
| 4.62 | 4.94 | 4.21 | 4.27 | -7.17% | |
| 4.51 | 4.98 | 4.51 | 4.60 | +2.22% | |
| 4.58 | 5.38 | 4.20 | 4.50 | -12.28% | |
| 4.79 | 5.35 | 4.55 | 5.13 | +10.56% | |
| 4.28 | 4.88 | 4.22 | 4.64 | +5.45% | |
| 4.08 | 4.46 | 4.04 | 4.40 | +8.11% | |
| 4.19 | 4.32 | 4.04 | 4.07 | -0.25% | |
| 4.16 | 4.30 | 4.07 | 4.08 | -2.16% | |
| 4.09 | 4.33 | 4.03 | 4.17 | 0.00% | |
| 4.17 | 4.21 | 4.05 | 4.17 | +0.48% | |
| 4.17 | 4.22 | 4.02 | 4.15 | -0.24% | |
| 4.31 | 4.40 | 4.16 | 4.16 | -3.26% | |
| 4.32 | 4.36 | 4.13 | 4.30 | -0.46% | |
| 4.46 | 4.56 | 4.21 | 4.32 | -1.82% | |
| 4.41 | 4.58 | 4.37 | 4.40 | -1.35% | |
| 4.50 | 4.52 | 4.34 | 4.46 | -2.19% | |
| 4.47 | 4.81 | 4.47 | 4.56 | +1.79% | |
| 4.47 | 4.80 | 4.35 | 4.48 | +1.36% | |
| 4.33 | 4.54 | 4.20 | 4.42 | +1.61% | |
| 4.76 | 4.76 | 4.28 | 4.35 | -7.45% | |
| 4.64 | 4.71 | 4.63 | 4.70 | +1.08% | |
| 4.58 | 4.73 | 4.44 | 4.65 | +0.22% | |
| 4.30 | 4.80 | 4.30 | 4.64 | +7.41% | |
| 4.40 | 4.54 | 4.22 | 4.32 | -1.82% | |
| 4.55 | 4.64 | 4.31 | 4.40 | -2.00% | |
| 4.68 | 4.75 | 4.43 | 4.49 | -5.47% | |
| 4.64 | 4.88 | 4.53 | 4.75 | +4.86% | |
| 4.50 | 4.67 | 4.40 | 4.53 | -0.88% | |
| 4.83 | 4.83 | 4.56 | 4.57 | -4.79% | |
| 4.64 | 4.85 | 4.46 | 4.80 | +2.13% | |
| 4.79 | 4.82 | 4.53 | 4.70 | +0.21% | |
| 5.03 | 5.03 | 4.60 | 4.69 | -6.20% | |
| 4.48 | 5.04 | 4.35 | 5.00 | +11.36% | |
| 4.22 | 4.72 | 4.11 | 4.49 | +4.42% | |
| 4.55 | 4.56 | 4.30 | 4.30 | -5.08% | |
| 4.86 | 4.86 | 4.49 | 4.53 | -4.43% | |
| 4.83 | 4.86 | 4.64 | 4.74 | -1.25% | |
| 4.99 | 4.99 | 4.67 | 4.80 | -0.83% | |
| 4.73 | 5.19 | 4.42 | 4.84 | +3.42% | |
| 4.77 | 4.85 | 4.56 | 4.68 | -3.70% | |
| 5.07 | 5.20 | 4.65 | 4.86 | -6.54% | |
| 4.83 | 5.23 | 4.53 | 5.20 | +4.00% | |
| 5.19 | 5.19 | 4.97 | 5.00 | -1.96% | |
| 5.19 | 5.19 | 4.90 | 5.10 | -1.35% | |
| 4.91 | 5.37 | 4.91 | 5.17 | +3.40% | |
| 4.91 | 5.15 | 4.81 | 5.00 | 0.00% | |
| 4.80 | 5.17 | 4.70 | 5.00 | +2.25% | |
| 4.94 | 5.10 | 4.71 | 4.89 | -2.98% | |
| 5.00 | 5.29 | 4.95 | 5.04 | -0.98% | |
| 5.26 | 5.29 | 5.00 | 5.09 | -1.74% | |
| 5.08 | 5.25 | 4.96 | 5.18 | +1.77% | |
| 4.96 | 5.20 | 4.83 | 5.09 | +2.00% | |
| 5.10 | 5.17 | 4.87 | 4.99 | -2.35% | |
| 5.00 | 5.35 | 4.91 | 5.11 | +0.39% | |
| 5.17 | 5.19 | 4.88 | 5.09 | -0.78% | |
| 4.79 | 5.18 | 4.73 | 5.13 | +9.38% | |
| 4.71 | 4.81 | 4.61 | 4.69 | +0.86% | |
| 4.60 | 4.81 | 4.47 | 4.65 | -2.31% | |
| 4.93 | 4.93 | 4.66 | 4.76 | -3.45% | |
| 4.87 | 4.93 | 4.76 | 4.93 | -0.20% | |
| 4.90 | 4.97 | 4.80 | 4.94 | +1.44% | |
| 4.70 | 4.95 | 4.60 | 4.87 | +4.28% | |
| 4.33 | 4.79 | 4.30 | 4.67 | +7.11% | |
| 4.89 | 4.90 | 4.35 | 4.36 | -9.17% | |
| 5.19 | 5.19 | 4.72 | 4.80 | -4.95% | |
| 5.01 | 5.24 | 5.01 | 5.05 | +0.80% | |
| 5.71 | 5.79 | 5.00 | 5.01 | -11.64% | |
| 5.79 | 5.79 | 5.58 | 5.67 | +1.80% | |
| 5.99 | 5.99 | 5.44 | 5.57 | -7.17% | |
| 5.95 | 6.23 | 5.81 | 6.00 | +0.84% | |
| 5.90 | 6.03 | 5.57 | 5.95 | +0.85% | |
| 6.20 | 6.28 | 5.84 | 5.90 | -7.09% | |
| 6.07 | 6.50 | 5.93 | 6.35 | +5.31% | |
| 5.80 | 6.11 | 5.80 | 6.03 | +4.15% | |
| 6.50 | 6.50 | 5.75 | 5.79 | -10.92% | |
| 6.25 | 6.50 | 6.20 | 6.50 | +3.50% | |
| 6.11 | 6.36 | 6.11 | 6.28 | +1.13% | |
| 6.30 | 6.37 | 6.20 | 6.21 | -4.17% | |
| 6.21 | 6.48 | 6.21 | 6.48 | +2.86% | |
| 6.23 | 6.35 | 6.09 | 6.30 | +3.45% | |
| 6.12 | 6.25 | 6.07 | 6.09 | -1.77% | |
| 6.30 | 6.51 | 6.16 | 6.20 | -3.28% | |
| 6.10 | 6.45 | 6.06 | 6.41 | +3.05% | |
| 6.00 | 6.24 | 5.93 | 6.22 | +3.67% | |
| 6.01 | 6.28 | 5.95 | 6.00 | -4.15% | |
| 6.18 | 6.30 | 6.11 | 6.26 | +0.64% | |
| 6.25 | 6.29 | 6.10 | 6.22 | 0.00% | |
| 6.27 | 6.43 | 6.14 | 6.22 | -1.74% | |
| 6.37 | 6.49 | 6.31 | 6.33 | -1.71% | |
| 6.41 | 6.59 | 6.33 | 6.44 | -1.98% | |
| 6.47 | 6.59 | 6.40 | 6.57 | 0.00% | |
| 6.50 | 6.68 | 6.47 | 6.57 | +0.77% | |
| 6.40 | 6.60 | 6.40 | 6.52 | -0.46% | |
| 6.52 | 6.62 | 6.50 | 6.55 | -0.15% | |
| 6.75 | 6.80 | 6.50 | 6.56 | -2.96% | |
| 6.79 | 7.00 | 6.70 | 6.76 | -0.29% | |
| 6.40 | 6.84 | 6.40 | 6.78 | +5.12% | |
| 6.20 | 6.49 | 6.20 | 6.45 | +2.71% | |
| 6.60 | 6.70 | 6.20 | 6.28 | -4.56% | |
| 6.96 | 7.25 | 6.39 | 6.58 | -6.00% | |
| 6.85 | 7.00 | 6.64 | 7.00 | +4.95% | |
| 6.51 | 6.68 | 6.41 | 6.67 | +1.83% | |
| 6.60 | 6.65 | 6.50 | 6.55 | -1.65% | |
| 6.80 | 7.05 | 6.55 | 6.66 | -5.67% | |
| 7.05 | 7.14 | 6.81 | 7.06 | -0.56% | |
| 6.73 | 7.12 | 6.57 | 7.10 | +6.93% | |
| 6.48 | 6.78 | 6.45 | 6.64 | +1.22% | |
| 6.31 | 6.66 | 6.31 | 6.56 | +0.92% | |
| 6.59 | 6.70 | 6.31 | 6.50 | -0.15% | |
| 6.44 | 6.70 | 6.43 | 6.51 | +1.09% | |
| 6.70 | 6.70 | 6.25 | 6.44 | -3.01% | |
| 6.39 | 6.71 | 6.38 | 6.64 | +4.24% | |
| 6.39 | 6.50 | 6.23 | 6.37 | +0.31% | |
| 6.46 | 6.60 | 6.35 | 6.35 | -1.09% | |
| 6.46 | 6.58 | 6.31 | 6.42 | -1.53% | |
| 6.37 | 6.60 | 6.26 | 6.52 | +0.31% | |
| 5.92 | 6.50 | 5.87 | 6.50 | +9.98% | |
| 5.90 | 6.21 | 5.89 | 5.91 | -3.27% | |
| 5.77 | 6.27 | 5.72 | 6.11 | +5.16% | |
| 6.33 | 6.43 | 5.80 | 5.81 | -7.04% | |
| 6.75 | 6.80 | 6.25 | 6.25 | -6.99% | |
| 6.76 | 6.83 | 6.60 | 6.72 | -2.04% | |
| 6.71 | 7.04 | 6.65 | 6.86 | +1.63% | |
| 7.15 | 7.37 | 6.73 | 6.75 | -5.59% | |
| 7.25 | 7.40 | 7.03 | 7.15 | -2.59% | |
| 7.00 | 7.52 | 7.00 | 7.34 | +2.95% | |
| 7.90 | 7.90 | 7.10 | 7.13 | -11.32% | |
| 8.12 | 8.20 | 7.77 | 8.04 | +0.50% | |
| 7.65 | 8.13 | 7.43 | 8.00 | +5.68% | |
| 8.46 | 8.80 | 7.45 | 7.57 | -11.05% | |
| 8.40 | 8.70 | 8.40 | 8.51 | +3.40% | |
| 8.16 | 8.24 | 7.90 | 8.23 | -9.86% | |
| 9.00 | 9.20 | 8.90 | 9.13 | -1.83% | |
| 9.39 | 9.39 | 9.10 | 9.30 | -1.06% | |
| 9.35 | 9.50 | 9.20 | 9.40 | +0.53% | |
| 9.45 | 9.55 | 9.35 | 9.35 | -1.58% | |
| 9.50 | 9.50 | 9.40 | 9.50 | +0.11% | |
| 9.45 | 9.66 | 9.38 | 9.49 | -0.11% | |
| 9.52 | 9.60 | 9.38 | 9.50 | +0.21% | |
| 9.60 | 9.70 | 9.40 | 9.48 | -1.96% | |
| 9.50 | 9.90 | 9.35 | 9.67 | +2.87% | |
| 9.30 | 9.76 | 9.30 | 9.40 | -1.88% | |
| 9.40 | 9.79 | 9.35 | 9.58 | +0.84% | |
| 9.26 | 9.60 | 9.25 | 9.50 | +0.96% | |
| 9.51 | 9.63 | 9.31 | 9.41 | -0.95% | |
| 9.65 | 9.80 | 9.40 | 9.50 | -0.52% | |
| 9.50 | 9.61 | 9.31 | 9.55 | +0.21% | |
| 9.50 | 9.58 | 9.31 | 9.53 | +0.85% | |
| 9.40 | 9.57 | 9.22 | 9.45 | -0.94% | |
| 9.51 | 9.75 | 9.51 | 9.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MYPS chart for longer ranges.