PLAYSTUDIOS, Inc. (MYPS) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
MYPS Historical Performance
Short-Term Returns
MYPS Stock Price Trajectory (2020–2026)
As of May 8, 2026, PLAYSTUDIOS, Inc. (MYPS) trades at $0.46, representing a -67.8% return over the past year. The stock has delivered a -95.3% total return over five years (-45.9% 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 -96.5%, currently trading 35% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers SKLZ (+26.3% 1Y), GDEV (+16.4% 1Y), and HUYA (-15.5% 1Y), MYPS has underperformed the peer group average. Compare MYPS vs SKLZ →
MYPS Historical Price Data (2025–2026)
Showing 30 of 1,352 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-22 | 0.46 | 0.48 | 0.45 | 0.46 | 428K | +1.99% |
| 2026-04-21 | 0.45 | 0.48 | 0.44 | 0.45 | 682K | +3.23% |
| 2026-04-20 | 0.43 | 0.45 | 0.42 | 0.43 | 277K | -0.30% |
| 2026-04-17 | 0.48 | 0.48 | 0.43 | 0.43 | 479K | -7.43% |
| 2026-04-16 | 0.47 | 0.47 | 0.46 | 0.47 | 117K | +1.10% |
| 2026-04-15 | 0.46 | 0.47 | 0.44 | 0.46 | 294K | +0.17% |
| 2026-04-14 | 0.43 | 0.48 | 0.43 | 0.46 | 372K | +7.29% |
| 2026-04-13 | 0.44 | 0.45 | 0.42 | 0.43 | 445K | -1.75% |
| 2026-04-10 | 0.46 | 0.46 | 0.43 | 0.44 | 865K | -1.92% |
| 2026-04-09 | 0.47 | 0.47 | 0.44 | 0.45 | 308K | -5.62% |
| 2026-04-08 | 0.46 | 0.48 | 0.45 | 0.48 | 402K | +4.88% |
| 2026-04-07 | 0.45 | 0.46 | 0.44 | 0.45 | 203K | -0.72% |
| 2026-04-06 | 0.48 | 0.48 | 0.46 | 0.46 | 83K | -4.90% |
| 2026-04-02 | 0.46 | 0.48 | 0.45 | 0.48 | 105K | +2.19% |
| 2026-04-01 | 0.48 | 0.48 | 0.45 | 0.47 | 230K | +0.11% |
| 2026-03-31 | 0.50 | 0.50 | 0.46 | 0.47 | 451K | -6.16% |
| 2026-03-30 | 0.45 | 0.50 | 0.43 | 0.50 | 205K | +11.31% |
| 2026-03-27 | 0.42 | 0.47 | 0.41 | 0.45 | 639K | +4.44% |
See MYPS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MYPS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MYPS vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonMYPS — Frequently Asked Questions
Quick answers to the most common questions about buying MYPS stock.
How has MYPS stock performed recently?
MYPS declined -67.8% over the past year, below its 5-year annualized CAGR of -45.9%. The stock trades below 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 $1.69. Current 1-year return of -67.8% 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.