Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Playstudios Inc (MYPS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.5735 0.5758 0.5575 0.5668 6,789
5th Feb 2026 (Thu) 0.5879 0.5879 0.5444 0.5568 9,072
4th Feb 2026 (Wed) 0.5963 0.6221 0.5812 0.5995 6,436
3rd Feb 2026 (Tue) 0.5901 0.6025 0.56 0.5952 10,596
2nd Feb 2026 (Mon) 0.6199 0.626 0.584 0.5901 21,842
30th Jan 2026 (Fri) 0.595 0.6473 0.595 0.6345 7,837
29th Jan 2026 (Thu) 0.5802 0.6099 0.5802 0.6032 5,944
28th Jan 2026 (Wed) 0.628 0.629 0.5802 0.65 18,296
27th Jan 2026 (Tue) 0.62 0.64 0.62 0.65 12,773
26th Jan 2026 (Mon) 0.6166 0.6334 0.6166 0.6282 3,996
23rd Jan 2026 (Fri) 0.6369 0.6369 0.62 0.6209 8,568
22nd Jan 2026 (Thu) 0.6306 0.6482 0.6275 0.6482 5,488
21st Jan 2026 (Wed) 0.625 0.63 0.6093 0.6295 20,646
20th Jan 2026 (Tue) 0.61 0.623 0.6093 0.6087 5,149
19th Jan 2026 (Mon) 0.644 0.6464 0.6163 0.6201 16,940
16th Jan 2026 (Fri) 0.644 0.6464 0.6163 0.6201 16,940
15th Jan 2026 (Thu) 0.6159 0.642 0.6115 0.6414 10,588
14th Jan 2026 (Wed) 0.6022 0.6232 0.597 0.6219 6,969
13th Jan 2026 (Tue) 0.6175 0.6199 0.6014 0.6262 7,299
12th Jan 2026 (Mon) 0.622 0.6295 0.6168 0.6262 756
9th Jan 2026 (Fri) 0.6238 0.627 0.612 0.6223 2,378
8th Jan 2026 (Thu) 0.626 0.6285 0.6142 0.6223 11,312
7th Jan 2026 (Wed) 0.634 0.6399 0.6328 0.633 4,557
6th Jan 2026 (Tue) 0.659 0.659 0.6367 0.644 7,379
5th Jan 2026 (Mon) 0.645 0.6574 0.645 0.6574 30,750
2nd Jan 2026 (Fri) 0.6515 0.668 0.6479 0.6569 6,873
1st Jan 2026 (Thu) 0.65 0.655 0.6485 0.6515 4,674
31st Dec 2025 (Wed) 0.65 0.655 0.6485 0.6515 4,674
30th Dec 2025 (Tue) 0.6501 0.6583 0.6501 0.655 4,875
29th Dec 2025 (Mon) 0.6553 0.6615 0.6525 0.6555 6,844
26th Dec 2025 (Fri) 0.6869 0.6874 0.6701 0.6764 16,640
25th Dec 2025 (Thu) 0.6479 0.681 0.6479 0.6779 10,463
24th Dec 2025 (Wed) 0.6479 0.681 0.6479 0.6779 10,463
23rd Dec 2025 (Tue) 0.625 0.6483 0.625 0.6447 7,912
22nd Dec 2025 (Mon) 0.6508 0.6526 0.6226 0.6275 4,403
19th Dec 2025 (Fri) 0.6925 0.6978 0.6399 0.6582 17,591
18th Dec 2025 (Thu) 0.6913 0.6999 0.6746 0.6998 6,674
17th Dec 2025 (Wed) 0.6613 0.6652 0.6463 0.6674 5,686
16th Dec 2025 (Tue) 0.66 0.6605 0.65 0.6547 9,479
15th Dec 2025 (Mon) 0.70 0.70 0.6566 0.6659 10,903
12th Dec 2025 (Fri) 0.7017 0.7121 0.6915 0.7064 3,449
11th Dec 2025 (Thu) 0.6601 0.7105 0.6601 0.7104 9,053
10th Dec 2025 (Wed) 0.66 0.6779 0.6599 0.6636 5,894
9th Dec 2025 (Tue) 0.6475 0.666 0.6475 0.6564 6,737
8th Dec 2025 (Mon) 0.6514 0.6514 0.6338 0.6497 3,081
FTSE 100 Latest
Value10,369.75
Change60.53