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
21st May 2026 (Thu) 0.4571 0.4693 0.4452 0.445 35,803
20th May 2026 (Wed) 0.466 0.502 0.466 0.4656 17,224
19th May 2026 (Tue) 0.4814 0.5141 0.4527 0.47 24,966
18th May 2026 (Mon) 0.493 0.535 0.4617 0.4721 64,857
15th May 2026 (Fri) 0.4386 0.4943 0.4386 0.4916 33,208
14th May 2026 (Thu) 0.4614 0.4917 0.4216 0.427 55,634
13th May 2026 (Wed) 0.451 0.494 0.451 0.4595 20,403
12th May 2026 (Tue) 0.4717 0.4846 0.4501 0.4503 25,757
11th May 2026 (Mon) 0.4578 0.5323 0.4548 0.513 51,378
8th May 2026 (Fri) 0.45 0.4859 0.446 0.464 32,080
7th May 2026 (Thu) 0.41 0.4408 0.4035 0.44 39,367
6th May 2026 (Wed) 0.412 0.4132 0.4035 0.4071 10,526
5th May 2026 (Tue) 0.4184 0.4253 0.4101 0.4076 4,584
4th May 2026 (Mon) 0.413 0.4277 0.413 0.417 11,452
1st May 2026 (Fri) 0.4153 0.4171 0.4068 0.417 5,755
30th Apr 2026 (Thu) 0.4189 0.422 0.4042 0.4151 9,994
29th Apr 2026 (Wed) 0.4316 0.4316 0.4183 0.4164 8,676
28th Apr 2026 (Tue) 0.4335 0.4335 0.415 0.4296 2,846
27th Apr 2026 (Mon) 0.4445 0.4488 0.4212 0.4322 14,317
24th Apr 2026 (Fri) 0.4431 0.4504 0.4376 0.4398 4,425
23rd Apr 2026 (Thu) 0.4501 0.4502 0.4345 0.446 3,540
22nd Apr 2026 (Wed) 0.4567 0.48 0.4495 0.4564 28,925
21st Apr 2026 (Tue) 0.4397 0.48 0.4395 0.4475 10,499
20th Apr 2026 (Mon) 0.43 0.4467 0.4206 0.4418 34,821
17th Apr 2026 (Fri) 0.464 0.4641 0.4278 0.4348 45,896
16th Apr 2026 (Thu) 0.4699 0.4701 0.4631 0.4697 6,002
15th Apr 2026 (Wed) 0.445 0.47 0.4438 0.4646 14,506
14th Apr 2026 (Tue) 0.4399 0.4798 0.4399 0.4638 35,648
13th Apr 2026 (Mon) 0.4301 0.4538 0.4235 0.4323 33,608
10th Apr 2026 (Fri) 0.4506 0.4624 0.4351 0.44 50,194
9th Apr 2026 (Thu) 0.4576 0.47 0.4456 0.4486 10,188
8th Apr 2026 (Wed) 0.4559 0.485 0.4559 0.4753 16,693
7th Apr 2026 (Tue) 0.4495 0.4635 0.4453 0.4532 3,083
6th Apr 2026 (Mon) 0.4665 0.4799 0.4575 0.4565 2,784
3rd Apr 2026 (Fri) 0.4642 0.484 0.4481 0.48 4,252
2nd Apr 2026 (Thu) 0.4642 0.484 0.4481 0.48 4,252
1st Apr 2026 (Wed) 0.4721 0.4819 0.4548 0.4697 16,634
31st Mar 2026 (Tue) 0.4975 0.4975 0.4602 0.4692 16,652
30th Mar 2026 (Mon) 0.4358 0.5041 0.4358 0.50 9,522
27th Mar 2026 (Fri) 0.425 0.4691 0.4155 0.4492 25,691
26th Mar 2026 (Thu) 0.4531 0.4531 0.43 0.4301 49,744
25th Mar 2026 (Wed) 0.4734 0.4734 0.45 0.4531 4,739
24th Mar 2026 (Tue) 0.483 0.483 0.4635 0.4736 8,042
23rd Mar 2026 (Mon) 0.481 0.4839 0.467 0.48 9,357
FTSE 100 Latest
Value10,443.47
Change11.13