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
10th Jul 2026 (Fri) 0.7143 0.7635 0.7143 0.7541 100,713
9th Jul 2026 (Thu) 0.651 0.7317 0.651 0.7078 47,836
8th Jul 2026 (Wed) 0.68 0.70 0.6617 0.6806 95,351
7th Jul 2026 (Tue) 0.69 0.7036 0.66 0.6638 57,553
6th Jul 2026 (Mon) 0.6201 0.6771 0.6201 0.6692 58,554
3rd Jul 2026 (Fri) 0.542 0.6273 0.542 0.6273 0
2nd Jul 2026 (Thu) 0.542 0.6382 0.542 0.6273 61,333
1st Jul 2026 (Wed) 0.498 0.55 0.498 0.5193 95,372
30th Jun 2026 (Tue) 0.4948 0.5232 0.471 0.499 32,838
29th Jun 2026 (Mon) 0.46 0.4966 0.4527 0.4904 30,906
26th Jun 2026 (Fri) 0.439 0.509 0.4351 0.4623 41,732
25th Jun 2026 (Thu) 0.5026 0.509 0.4365 0.44 15,327
24th Jun 2026 (Wed) 0.529 0.54 0.49 0.5047 7,039
23rd Jun 2026 (Tue) 0.5065 0.5256 0.4956 0.515 19,525
22nd Jun 2026 (Mon) 0.509 0.554 0.4852 0.5052 27,476
19th Jun 2026 (Fri) 0.5603 0.5877 0.5058 0.5369 71,599
18th Jun 2026 (Thu) 0.5603 0.5877 0.5058 0.5369 71,599
17th Jun 2026 (Wed) 0.5226 0.5561 0.5226 0.55 8,581
16th Jun 2026 (Tue) 0.5054 0.5652 0.501 0.53 25,038
15th Jun 2026 (Mon) 0.591 0.591 0.52 0.5232 27,568
12th Jun 2026 (Fri) 0.5902 0.65 0.5801 0.5916 8,258
11th Jun 2026 (Thu) 0.5507 0.5965 0.5497 0.59 4,391
10th Jun 2026 (Wed) 0.5784 0.5784 0.5209 0.5575 17,392
9th Jun 2026 (Tue) 0.5987 0.6332 0.551 0.575 19,047
8th Jun 2026 (Mon) 0.5931 0.6269 0.582 0.5918 106,116
5th Jun 2026 (Fri) 0.532 0.64 0.532 0.61 35,568
4th Jun 2026 (Thu) 0.5295 0.5834 0.5106 0.5202 37,793
3rd Jun 2026 (Wed) 0.561 0.5694 0.51 0.5102 57,309
2nd Jun 2026 (Tue) 0.539 0.5775 0.539 0.5797 27,783
1st Jun 2026 (Mon) 0.565 0.6056 0.549 0.545 82,878
29th May 2026 (Fri) 0.50 0.5604 0.4874 0.5543 147,725
28th May 2026 (Thu) 0.4798 0.539 0.4798 0.49 159,746
27th May 2026 (Wed) 0.45 0.4756 0.4494 0.468 108,499
26th May 2026 (Tue) 0.4807 0.4905 0.4558 0.463 53,387
25th May 2026 (Mon) 0.457 0.4967 0.457 0.4725 49,775
22nd May 2026 (Fri) 0.457 0.4967 0.457 0.4725 49,775
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
FTSE 100 Latest
Value10,497.29
Change24.84