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
28th Sep 2026 (Mon) 0.475 0.475 0.46 0.4603 5,850
25th Sep 2026 (Fri) 0.439 0.5013 0.439 0.4763 38,000
24th Sep 2026 (Thu) 0.4373 0.4485 0.4363 0.4462 3,423
23rd Sep 2026 (Wed) 0.4573 0.4724 0.4417 0.44 53,415
22nd Sep 2026 (Tue) 0.4605 0.4605 0.451 0.461 12,282
21st Sep 2026 (Mon) 0.4651 0.4651 0.4581 0.459 4,518
18th Sep 2026 (Fri) 0.48 0.4801 0.4691 0.4716 18,148
17th Sep 2026 (Thu) 0.4932 0.4994 0.4803 0.4848 5,905
16th Sep 2026 (Wed) 0.50 0.503 0.4966 0.4999 8,712
15th Sep 2026 (Tue) 0.4946 0.4999 0.4868 0.492 20,388
14th Sep 2026 (Mon) 0.49 0.50 0.4861 0.4982 3,539
11th Sep 2026 (Fri) 0.4917 0.4945 0.4852 0.4908 7,929
10th Sep 2026 (Thu) 0.4802 0.4951 0.4801 0.4888 13,316
9th Sep 2026 (Wed) 0.4956 0.4956 0.48 0.4846 5,235
8th Sep 2026 (Tue) 0.517 0.517 0.4951 0.4904 6,303
7th Sep 2026 (Mon) 0.5151 0.5199 0.51 0.52 4,134
4th Sep 2026 (Fri) 0.5151 0.5199 0.51 0.52 4,134
3rd Sep 2026 (Thu) 0.5175 0.5235 0.512 0.5138 5,230
2nd Sep 2026 (Wed) 0.516 0.52 0.504 0.514 2,742
1st Sep 2026 (Tue) 0.4852 0.5165 0.4815 0.5116 8,377
31st Aug 2026 (Mon) 0.5051 0.5183 0.4987 0.5147 18,063
28th Aug 2026 (Fri) 0.5075 0.508 0.4957 0.4996 3,261
27th Aug 2026 (Thu) 0.493 0.5051 0.493 0.5025 10,332
26th Aug 2026 (Wed) 0.519 0.519 0.4908 0.498 16,549
25th Aug 2026 (Tue) 0.51 0.5162 0.4903 0.5068 26,511
24th Aug 2026 (Mon) 0.5102 0.5241 0.50 0.502 12,766
21st Aug 2026 (Fri) 0.505 0.539 0.505 0.527 11,267
20th Aug 2026 (Thu) 0.534 0.534 0.5137 0.519 26,357
19th Aug 2026 (Wed) 0.5233 0.5277 0.5108 0.5208 15,693
18th Aug 2026 (Tue) 0.5299 0.5299 0.505 0.51 6,442
17th Aug 2026 (Mon) 0.51 0.5698 0.51 0.5157 45,909
14th Aug 2026 (Fri) 0.535 0.5484 0.5211 0.5256 24,963
13th Aug 2026 (Thu) 0.5602 0.5818 0.5478 0.5515 17,232
12th Aug 2026 (Wed) 0.6081 0.6085 0.5602 0.5602 8,923
11th Aug 2026 (Tue) 0.6959 0.696 0.6097 0.63 138,867
10th Aug 2026 (Mon) 0.715 0.715 0.6637 0.6702 30,842
7th Aug 2026 (Fri) 0.7279 0.735 0.7002 0.7003 3,436
6th Aug 2026 (Thu) 0.7101 0.7336 0.7101 0.7229 5,605
5th Aug 2026 (Wed) 0.715 0.7507 0.715 0.7389 11,074
4th Aug 2026 (Tue) 0.6799 0.7192 0.6572 0.70 9,684
3rd Aug 2026 (Mon) 0.6324 0.6666 0.6284 0.6501 4,637
31st Jul 2026 (Fri) 0.60 0.63 0.5765 0.6054 7,655
30th Jul 2026 (Thu) 0.5882 0.6045 0.5661 0.5931 14,407
29th Jul 2026 (Wed) 0.585 0.6195 0.585 0.592 11,738
FTSE 100 Latest
Value10,706.77
Change21.89