PLAYSTUDIOS, Inc.
MYPSNASDAQTechnology● Active
$0.61
+$0.00(+0.52%)
Market Cap$78932350
P/E Ratio—
52W High$1.58
52W Low$0.402
PLAYSTUDIOS, Inc.（MYPS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
myps · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$10.08
Jun 9, 2021
-93.9% from here
5-Year Low5Y
$0.4020
Apr 30, 2026
+53.7% from low
IPO Priceadj.
$10.25
Dec 21, 2020
-94.0% since IPO
1 Year Ago
$1.50
Jun 9, 2025
-58.8% in 1Y
5 Years Ago
$9.98
Jun 8, 2021
-93.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MYPS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.59 | $0.63 | $0.58 | $0.61 | $0.61 | 458K | +3.75% |
| Jun 5, 2026 | $0.53 | $0.64 | $0.53 | $0.61 | $0.61 | 2.3M | +15.31% |
| Jun 4, 2026 | $0.52 | $0.59 | $0.51 | $0.52 | $0.52 | 1.1M | +0.21% |
| Jun 3, 2026 | $0.57 | $0.57 | $0.51 | $0.51 | $0.51 | 662K | -10.49% |
| Jun 2, 2026 | $0.54 | $0.58 | $0.54 | $0.58 | $0.58 | 553K | +7.35% |
| Jun 1, 2026 | $0.55 | $0.61 | $0.54 | $0.55 | $0.55 | 1.4M | -1.09% |
| May 29, 2026 | $0.49 | $0.57 | $0.48 | $0.55 | $0.55 | 2.0M | +13.12% |
| May 28, 2026 | $0.47 | $0.54 | $0.45 | $0.49 | $0.49 | 1.6M | +4.70% |
| May 27, 2026 | $0.45 | $0.50 | $0.45 | $0.47 | $0.47 | 588K | +4.00% |
| May 26, 2026 | $0.48 | $0.50 | $0.46 | $0.46 | $0.46 | 702K | -3.70% |
| May 22, 2026 | $0.44 | $0.50 | $0.44 | $0.47 | $0.47 | 1.2M | +6.47% |
| May 21, 2026 | $0.46 | $0.48 | $0.45 | $0.45 | $0.45 | 932K | -2.73% |
| May 20, 2026 | $0.47 | $0.50 | $0.46 | $0.47 | $0.47 | 445K | -0.72% |
| May 19, 2026 | $0.46 | $0.51 | $0.45 | $0.47 | $0.47 | 684K | +1.73% |
| May 18, 2026 | $0.50 | $0.54 | $0.46 | $0.47 | $0.47 | 1.2M | -4.63% |
| May 15, 2026 | $0.44 | $0.50 | $0.44 | $0.49 | $0.49 | 989K | +12.08% |
| May 14, 2026 | $0.46 | $0.49 | $0.42 | $0.43 | $0.43 | 671K | -7.56% |
| May 13, 2026 | $0.45 | $0.50 | $0.45 | $0.46 | $0.46 | 490K | +1.93% |
| May 12, 2026 | $0.46 | $0.54 | $0.42 | $0.45 | $0.45 | 401K | -1.70% |
| May 11, 2026 | $0.48 | $0.53 | $0.45 | $0.51 | $0.51 | 820K | +7.10% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MYPS
Jan 1 → Dec 31 · 6 years2026-5.8%$0.65 → $0.61
-5.8%
2025-65.3%$1.88 → $0.65
-65.3%
2024-30.9%$2.69 → $1.86
-30.9%
2023-29.2%$3.83 → $2.71
-29.2%
2022-4.2%$4.05 → $3.88
-4.2%
2021-60.6%$10.02 → $3.95
-60.6%
Best Year2022 · -4.2%
Worst Year2025 · -65.3%
Positive Years0 / 6
Avg Annual Return-32.7%
6Y Total Return-93.9%
6Y CAGR~-37.2% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.08+0.00%
Mkt Cap $5.04T
Apple Inc.
AAPL
$312.63+0.00%
Mkt Cap $4.59T
Microsoft Corporation
MSFT
$412.12+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.10+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$396.75+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$939.36+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.76+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,746.10+0.00%
Mkt Cap $673.0B
Oracle Corporation
ORCL
$212.07+0.00%
Mkt Cap $609.9B
Intel Corporation
INTC
$109.81+0.00%
Mkt Cap $551.9BWhat If You Invested in MYPS?
If you invested $1,000 in MYPS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$60
Total Return-94.0%
CAGR~-37.4% / yr
Profit$-940
Based on Dec 21, 2020 · $10.25Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
PLAYSTUDIOS, Inc.（MYPS）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.62。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MYPS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MYPS 历史股价FMP 日线复权 OHLCV