Nasdaq · MYPS · stock
PLAYSTUDIOS, Inc. (MYPS) stock price history
Every Nasdaq trading session of PLAYSTUDIOS, Inc. from Dec 21, 2020 to Nov 11, 2026: 1,480 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MYPS adjusted close, 2020 to 2026
- $11.78
- All time high, 2021
- $5.24
- 52 week high, $0.4020 low
- 1,480
- Daily sessions since 2020
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
MYPS key facts
- PLAYSTUDIOS, Inc. (MYPS) closed at $4.29 on Nov 11, 2026 on Nasdaq.
- MYPS's all time high close is $11.78, set on Feb 2, 2021; its all time low close is $0.4070 on May 6, 2026.
- MYPS's 52 week range is $0.4020 to $5.24.
- MYPS returned +501.7% over the year to Nov 11, 2026 and +3.9% over five years.
- Since Dec 21, 2020 MYPS returned -58%, -13.7% a year compounded.
- MYPS's deepest drawdown was -96.5% from Feb 2, 2021 to May 6, 2026.
- DataCedar holds 1,480 daily sessions of MYPS history from Dec 21, 2020 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MYPS price chart, 2020 to 2026
MYPS returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.4% |
| 3 months | +581.0% |
| 6 months | +736.3% |
| Year to date | +555.0% |
| 1 year | +501.7% |
| 3 years | +76.5% |
| 5 years | +3.9% |
| 10 years | n/a |
| Since Dec 21, 2020 | -58.1% |
| Compound annual growth, 5.9 years | -13.7% |
MYPS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $11.78 on Feb 2, 2021
- All time low close
- $0.4070 on May 6, 2026
- 52 week high
- $5.24 on Oct 5, 2026
- 52 week low
- $0.4020 on Apr 30, 2026
- Deepest drawdown
- -96.5% from Feb 2, 2021 to May 6, 2026, not yet recovered
- Best single session
- +904.4% on Sep 22, 2026
- Worst single session
- -18.5% on Nov 9, 2022
- Volatility, 1 year annualised
- 243.6%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2022, -2%
- Worst calendar year
- 2025, -65%
MYPS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 21, 2020; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $0.6500 | $5.24 | $0.4020 | $4.29 | +558.0% | 98.7M | 217 |
| 2025 | $1.88 | $2.00 | $0.5720 | $0.6520 | -64.9% | 59.4M | 250 |
| 2024 | $2.69 | $3.04 | $1.20 | $1.86 | -31.4% | 67.9M | 252 |
| 2023 | $3.83 | $5.01 | $2.38 | $2.71 | -30.2% | 81.1M | 250 |
| 2022 | $4.05 | $6.60 | $3.24 | $3.88 | -1.8% | 103.9M | 251 |
| 2021 | $10.26 | $13.20 | $3.65 | $3.95 | -61.7% | 108.5M | 252 |
| 2020 | $10.50 | $11.28 | $9.96 | $10.30 | n/a | 401.8K | 8 |
MYPS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $4.29 | -5.1% |
| October 2026 | $4.52 | -4.8% |
| September 2026 | $4.75 | +822.3% |
| August 2026 | $0.5150 | -14.9% |
| July 2026 | $0.6050 | +21.2% |
| June 2026 | $0.4990 | -9.9% |
| May 2026 | $0.5540 | +33.5% |
| April 2026 | $0.4150 | -11.5% |
| March 2026 | $0.4690 | -8.2% |
| February 2026 | $0.5110 | -19.5% |
| January 2026 | $0.6350 | -2.6% |
| December 2025 | $0.6520 | +1.6% |
About the MYPS data
Daily bars. 1,480 sessions from Dec 21, 2020 to Nov 11, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 21, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AMYPS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
MYPS share price history
