PLAYSTUDIOS, Inc. (MYPS) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +2.2%
- 3M
- -35.3%
- YTD
- -28.8%
- 1Y
- +517.9%
- 3Y
- +22.8%
- 5Y
- +0.8%
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
- +525.7%
MYPS Stock Price Trajectory (2020–2026)
As of November 8, 2026, PLAYSTUDIOS, Inc. (MYPS) trades at $4.68, representing a +517.9% return over the past year. The stock has delivered a +4.0% total return over five years (+0.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $13.20 on February 2, 2021. From this peak, MYPS has corrected -64.5%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers FIRY (+33.2% 1Y), GDEV (-59.7% 1Y), and HUYA (-19.5% 1Y), MYPS has outperformed the peer group average. Compare MYPS vs FIRY →
MYPS Historical Price Data · from 2020
Rows 1–50 of 1,477| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 4.59 | 4.85 | 4.28 | 4.68 | 70K | 0.00% |
| 2026-11-05 | 4.49 | 4.72 | 4.27 | 4.68 | 53K | +4.70% |
| 2026-11-04 | 4.55 | 4.73 | 4.47 | 4.47 | 37K | -0.67% |
| 2026-11-03 | 4.30 | 4.61 | 4.21 | 4.50 | 163K | -1.53% |
| 2026-11-02 | 4.52 | 4.67 | 4.48 | 4.57 | 33K | +1.11% |
| 2026-10-30 | 4.60 | 4.64 | 4.42 | 4.52 | 29K | -1.74% |
| 2026-10-29 | 4.69 | 4.94 | 4.59 | 4.60 | 69K | -3.16% |
| 2026-10-28 | 4.67 | 4.96 | 4.67 | 4.75 | 61K | +1.50% |
| 2026-10-27 | 4.44 | 4.82 | 4.36 | 4.68 | 54K | +8.33% |
| 2026-10-26 | 3.81 | 4.44 | 3.77 | 4.32 | 315K | +13.68% |
| 2026-10-23 | 3.73 | 3.86 | 3.53 | 3.80 | 90K | +0.53% |
| 2026-10-22 | 3.59 | 3.81 | 3.59 | 3.78 | 58K | +4.71% |
| 2026-10-21 | 3.82 | 3.84 | 3.60 | 3.61 | 55K | -5.25% |
| 2026-10-20 | 3.82 | 3.94 | 3.77 | 3.81 | 44K | -1.55% |
| 2026-10-19 | 3.96 | 4.04 | 3.80 | 3.87 | 63K | -2.27% |
| 2026-10-16 | 4.19 | 4.23 | 3.90 | 3.96 | 51K | -5.26% |
| 2026-10-15 | 4.05 | 4.26 | 4.02 | 4.18 | 31K | +3.21% |
| 2026-10-14 | 3.89 | 4.19 | 3.83 | 4.05 | 67K | +4.11% |
| 2026-10-13 | 4.18 | 4.23 | 3.84 | 3.89 | 75K | -8.04% |
| 2026-10-12 | 4.05 | 4.32 | 4.05 | 4.23 | 74K | +2.92% |
| 2026-10-09 | 4.19 | 4.29 | 4.00 | 4.11 | 73K | -2.84% |
| 2026-10-08 | 4.37 | 4.45 | 4.17 | 4.23 | 54K | -4.51% |
| 2026-10-07 | 4.47 | 4.64 | 4.37 | 4.43 | 37K | -3.28% |
| 2026-10-06 | 4.75 | 4.85 | 4.50 | 4.58 | 32K | -3.58% |
| 2026-10-05 | 5.01 | 5.24 | 4.71 | 4.75 | 41K | -4.04% |
| 2026-10-02 | 4.74 | 5.10 | 4.74 | 4.95 | 63K | +4.87% |
| 2026-10-01 | 4.63 | 4.79 | 4.37 | 4.72 | 98K | -0.63% |
| 2026-09-30 | 4.67 | 4.85 | 4.60 | 4.75 | 56K | +3.49% |
| 2026-09-29 | 4.50 | 4.70 | 4.50 | 4.59 | 32K | -0.22% |
| 2026-09-28 | 4.70 | 4.76 | 4.57 | 4.60 | 29K | -3.36% |
| 2026-09-25 | 4.33 | 5.10 | 4.33 | 4.76 | 100K | +6.73% |
| 2026-09-24 | 4.37 | 4.49 | 4.30 | 4.46 | 55K | +1.36% |
| 2026-09-23 | 4.50 | 4.72 | 4.40 | 4.40 | 54K | -4.56% |
| 2026-09-22 | 4.50 | 4.63 | 4.47 | 4.61 | 40K | +0.44% |
| 2026-09-21 | 4.75 | 4.77 | 4.52 | 4.59 | 18K | -2.75% |
| 2026-09-18 | 4.64 | 4.86 | 4.57 | 4.72 | 47K | -2.68% |
| 2026-09-17 | 5.00 | 5.07 | 4.80 | 4.85 | 34K | -3.00% |
| 2026-09-16 | 4.87 | 5.05 | 4.87 | 5.00 | 40K | +1.63% |
| 2026-09-15 | 4.88 | 5.00 | 4.82 | 4.92 | 25K | -1.20% |
| 2026-09-14 | 4.91 | 5.05 | 4.83 | 4.98 | 18K | +1.43% |
| 2026-09-11 | 4.81 | 4.99 | 4.80 | 4.91 | 31K | +0.41% |
| 2026-09-10 | 4.80 | 4.98 | 4.80 | 4.89 | 22K | +0.82% |
| 2026-09-09 | 4.90 | 4.99 | 4.80 | 4.85 | 17K | -1.02% |
| 2026-09-08 | 5.20 | 5.20 | 4.90 | 4.90 | 16K | -5.77% |
| 2026-09-04 | 5.12 | 5.20 | 5.06 | 5.20 | 12K | +1.17% |
| 2026-09-03 | 5.14 | 5.27 | 5.11 | 5.14 | 24K | 0.00% |
| 2026-09-02 | 5.02 | 5.20 | 4.97 | 5.14 | 18K | +0.39% |
| 2026-09-01 | 5.01 | 5.18 | 4.81 | 5.12 | 25K | -0.58% |
| 2026-08-31 | 5.09 | 5.20 | 4.97 | 5.15 | 41K | +3.00% |
| 2026-08-28 | 5.01 | 5.09 | 4.92 | 5.00 | 27K | -0.40% |
MYPS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 returned +517.9% over the past year, beating its 5-year annualized CAGR of +0.8%. The stock trades below its 200-day moving average, confirming the uptrend.
What is MYPS's all-time high price?
PLAYSTUDIOS, Inc. reached $13.20 on 2021-02-02. The 52-week high is $8.51. Current 1-year return of +517.9% places the stock closer to 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.