PLAYSTUDIOS, Inc. (MYPS) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +13.1%
- 3M
- +46.6%
- YTD
- +1.9%
- 1Y
- -45.1%
- 3Y
- -45.7%
- 5Y
- -38.0%
Loading 10-year price history...
MYPS Historical Performance
MYPS Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +0.5%
- 2021 annual price return
- -61.5%
- 2022 annual price return
- -9.6%
- 2023 annual price return
- -30.3%
- 2024 annual price return
- -28.7%
- 2025 annual price return
- -65.5%
- 2026 annual price return
- -22.3%
MYPS Stock Price Trajectory (2020–2026)
As of July 7, 2026, PLAYSTUDIOS, Inc. (MYPS) trades at $0.67, representing a -45.1% return over the past year. The stock has delivered a -90.9% total return over five years (-38.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $13.20 on February 2, 2021. From this peak, MYPS has corrected -94.9%, currently trading 8% above its 200-day moving average, indicating continued institutional support.
When compared to Technology sector peers SKLZ (+19.1% 1Y), GDEV (-17.6% 1Y), and HUYA (-0.8% 1Y), MYPS has underperformed the peer group average. Compare MYPS vs SKLZ →
MYPS Historical Price Data · from 2020
Rows 1–50 of 1,390| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 0.62 | 0.68 | 0.60 | 0.67 | 732K | +6.68% |
| 2026-07-02 | 0.54 | 0.64 | 0.53 | 0.63 | 1.89M | +20.80% |
| 2026-07-01 | 0.50 | 0.55 | 0.49 | 0.52 | 1.15M | +1.51% |
| 2026-06-30 | 0.48 | 0.52 | 0.47 | 0.51 | 714K | +2.34% |
| 2026-06-29 | 0.48 | 0.50 | 0.44 | 0.50 | 1.11M | +4.39% |
| 2026-06-26 | 0.46 | 0.51 | 0.44 | 0.48 | 1.33M | +8.84% |
| 2026-06-25 | 0.52 | 0.52 | 0.44 | 0.44 | 1.33M | -14.58% |
| 2026-06-24 | 0.52 | 0.54 | 0.49 | 0.52 | 806K | +0.02% |
| 2026-06-23 | 0.50 | 0.53 | 0.50 | 0.52 | 1.09M | +1.94% |
| 2026-06-22 | 0.51 | 0.56 | 0.48 | 0.51 | 476K | -5.90% |
| 2026-06-18 | 0.56 | 0.59 | 0.51 | 0.54 | 1.49M | -2.38% |
| 2026-06-17 | 0.53 | 0.56 | 0.50 | 0.55 | 288K | +3.77% |
| 2026-06-16 | 0.52 | 0.56 | 0.50 | 0.53 | 750K | +1.30% |
| 2026-06-15 | 0.60 | 0.61 | 0.52 | 0.52 | 163K | -11.56% |
| 2026-06-12 | 0.60 | 0.67 | 0.58 | 0.59 | 573K | +0.27% |
| 2026-06-11 | 0.56 | 0.60 | 0.54 | 0.59 | 552K | +5.83% |
| 2026-06-10 | 0.58 | 0.59 | 0.52 | 0.56 | 770K | -3.04% |
| 2026-06-09 | 0.60 | 0.64 | 0.55 | 0.57 | 680K | -2.84% |
| 2026-06-08 | 0.59 | 0.63 | 0.58 | 0.59 | 1.48M | -5.73% |
| 2026-06-05 | 0.55 | 0.64 | 0.54 | 0.63 | 2.26M | +11.45% |
| 2026-06-04 | 0.52 | 0.58 | 0.51 | 0.56 | 1.09M | +10.41% |
| 2026-06-03 | 0.57 | 0.57 | 0.51 | 0.51 | 661K | -11.99% |
| 2026-06-02 | 0.54 | 0.58 | 0.54 | 0.58 | 551K | +6.37% |
| 2026-06-01 | 0.59 | 0.61 | 0.54 | 0.55 | 1.39M | -1.68% |
| 2026-05-29 | 0.49 | 0.57 | 0.48 | 0.55 | 1.79M | +13.12% |
| 2026-05-28 | 0.47 | 0.54 | 0.45 | 0.49 | 1.60M | +4.70% |
| 2026-05-27 | 0.45 | 0.50 | 0.45 | 0.47 | 578K | +1.08% |
| 2026-05-26 | 0.48 | 0.50 | 0.46 | 0.46 | 671K | -2.01% |
| 2026-05-22 | 0.44 | 0.50 | 0.44 | 0.47 | 0 | +6.18% |
| 2026-05-21 | 0.46 | 0.48 | 0.45 | 0.45 | 925K | -4.42% |
| 2026-05-20 | 0.47 | 0.50 | 0.47 | 0.47 | 424K | -0.94% |
| 2026-05-19 | 0.47 | 0.51 | 0.45 | 0.47 | 675K | -0.44% |
| 2026-05-18 | 0.49 | 0.53 | 0.46 | 0.47 | 1.15M | -3.97% |
| 2026-05-15 | 0.44 | 0.49 | 0.44 | 0.49 | 983K | +15.13% |
| 2026-05-14 | 0.46 | 0.49 | 0.43 | 0.43 | 658K | -9.15% |
| 2026-05-13 | 0.45 | 0.50 | 0.45 | 0.47 | 430K | +4.37% |
| 2026-05-12 | 0.44 | 0.49 | 0.44 | 0.45 | 400K | -12.22% |
| 2026-05-11 | 0.48 | 0.53 | 0.46 | 0.51 | 418K | +10.56% |
| 2026-05-08 | 0.43 | 0.49 | 0.42 | 0.46 | 2.63M | +5.45% |
| 2026-05-07 | 0.41 | 0.45 | 0.40 | 0.44 | 851K | +8.08% |
| 2026-05-06 | 0.43 | 0.43 | 0.40 | 0.41 | 203K | -0.12% |
| 2026-05-05 | 0.42 | 0.43 | 0.41 | 0.41 | 134K | -2.25% |
| 2026-05-04 | 0.41 | 0.43 | 0.40 | 0.42 | 238K | 0.00% |
| 2026-05-01 | 0.42 | 0.42 | 0.41 | 0.42 | 277K | +0.46% |
| 2026-04-30 | 0.42 | 0.42 | 0.40 | 0.42 | 328K | -0.31% |
| 2026-04-29 | 0.43 | 0.44 | 0.42 | 0.42 | 426K | -3.07% |
| 2026-04-28 | 0.43 | 0.43 | 0.41 | 0.43 | 313K | -0.60% |
| 2026-04-27 | 0.45 | 0.46 | 0.42 | 0.43 | 337K | -1.73% |
| 2026-04-24 | 0.44 | 0.46 | 0.44 | 0.44 | 369K | -1.39% |
| 2026-04-23 | 0.45 | 0.45 | 0.43 | 0.45 | 364K | -2.28% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MYPS — Frequently Asked Questions
Quick answers to the most common questions about buying MYPS stock.
How has MYPS stock performed recently?
MYPS declined -45.1% over the past year, below its 5-year annualized CAGR of -38.0%. The stock trades above its 200-day moving average, reflecting the downtrend.
What is MYPS's all-time high price?
PLAYSTUDIOS, Inc. reached $13.20 on 2021-02-02. The 52-week high is $1.32. Current 1-year return of -45.1% places the stock further from historical peaks.
Where can I download MYPS historical price data?
This page provides MYPS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.