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 (MYPS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
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
5th Dec 2025 (Fri) 0.649 0.6699 0.649 0.6514 4,415
4th Dec 2025 (Thu) 0.657 0.6699 0.6255 0.6444 27,807
3rd Dec 2025 (Wed) 0.6473 0.67 0.6454 0.6641 4,676
2nd Dec 2025 (Tue) 0.6404 0.6493 0.635 0.6371 8,568
1st Dec 2025 (Mon) 0.653 0.6568 0.6351 0.6351 10,077
28th Nov 2025 (Fri) 0.6348 0.657 0.6348 0.642 4,799
27th Nov 2025 (Thu) 0.635 0.655 0.63 0.6517 17,660
26th Nov 2025 (Wed) 0.635 0.655 0.63 0.6517 19,008
25th Nov 2025 (Tue) 0.6099 0.6461 0.6099 0.6499 21,036
24th Nov 2025 (Mon) 0.607 0.6093 0.5915 0.5908 18,071
21st Nov 2025 (Fri) 0.58 0.62 0.58 0.6112 11,440
20th Nov 2025 (Thu) 0.6751 0.6751 0.625 0.625 2,500
19th Nov 2025 (Wed) 0.6751 0.6787 0.6251 0.625 15,172
18th Nov 2025 (Tue) 0.6631 0.6781 0.6601 0.6718 7,890
17th Nov 2025 (Mon) 0.6933 0.6974 0.6659 0.6858 11,937
14th Nov 2025 (Fri) 0.7229 0.737 0.675 0.6752 10,733
13th Nov 2025 (Thu) 0.7238 0.7364 0.7066 0.7148 5,315
12th Nov 2025 (Wed) 0.7133 0.748 0.7002 0.734 21,063
11th Nov 2025 (Tue) 0.7611 0.765 0.7104 0.7127 11,253
10th Nov 2025 (Mon) 0.8057 0.8199 0.79 0.8038 14,266
7th Nov 2025 (Fri) 0.765 0.8097 0.749 0.7999 5,367
6th Nov 2025 (Thu) 0.8421 0.8421 0.7452 0.7574 23,653
5th Nov 2025 (Wed) 0.8595 0.86 0.8401 0.851 2,115
4th Nov 2025 (Tue) 0.91 0.9125 0.91 0.9125 0
3rd Nov 2025 (Mon) 0.91 0.9149 0.8949 0.9125 37,499
31st Oct 2025 (Fri) 0.9305 0.9305 0.91 0.93 9,541
30th Oct 2025 (Thu) 0.9426 0.9446 0.9296 0.94 3,026
29th Oct 2025 (Wed) 0.95 0.9506 0.935 0.9351 3,947
28th Oct 2025 (Tue) 0.9439 0.9485 0.9439 0.95 2,573
27th Oct 2025 (Mon) 0.9636 0.9657 0.9484 0.9486 3,342
24th Oct 2025 (Fri) 0.9469 0.9551 0.9442 0.95 2,880
23rd Oct 2025 (Thu) 0.962 0.962 0.9397 0.9475 13,910
22nd Oct 2025 (Wed) 0.9599 0.9826 0.9375 0.9672 7,704
21st Oct 2025 (Tue) 0.9588 0.9588 0.9475 0.9404 6,602
20th Oct 2025 (Mon) 0.9551 0.96 0.935 0.9583 5,794
17th Oct 2025 (Fri) 0.931 0.9501 0.925 0.95 7,872
FTSE 100 Latest
Value9,684.79
Change-66.52