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 (MYPSW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.0142 0.0147 0.0142 0.0147 0
18th Sep 2025 (Thu) 0.0142 0.0143 0.0142 0.0202 7,011
17th Sep 2025 (Wed) 0.0195 0.0197 0.0195 0.02 0
16th Sep 2025 (Tue) 0.0189 0.0196 0.0189 0.0196 0
15th Sep 2025 (Mon) 0.0189 0.0196 0.0189 0.0196 0
12th Sep 2025 (Fri) 0.0189 0.0189 0.0167 0.0167 0
11th Sep 2025 (Thu) 0.0189 0.0197 0.0189 0.0167 19,867
10th Sep 2025 (Wed) 0.0183 0.0183 0.0145 0.0145 0
9th Sep 2025 (Tue) 0.0183 0.0188 0.0183 0.0188 0
8th Sep 2025 (Mon) 0.0183 0.0188 0.0183 0.0188 0
5th Sep 2025 (Fri) 0.0183 0.0188 0.0183 0.0188 0
4th Sep 2025 (Thu) 0.0183 0.0183 0.0183 0.0188 20,267
3rd Sep 2025 (Wed) 0.0184 0.0184 0.0184 0.0184 100
2nd Sep 2025 (Tue) 0.0174 0.0183 0.0174 0.0183 0
1st Sep 2025 (Mon) 0.0174 0.0199 0.0174 0.0199 0
29th Aug 2025 (Fri) 0.0174 0.0199 0.0174 0.0199 0
28th Aug 2025 (Thu) 0.0174 0.02 0.0151 0.015 0
27th Aug 2025 (Wed) 0.015 0.0155 0.015 0.0155 0
26th Aug 2025 (Tue) 0.015 0.015 0.0133 0.0133 0
25th Aug 2025 (Mon) 0.015 0.015 0.0133 0.0133 0
22nd Aug 2025 (Fri) 0.015 0.015 0.015 0.0133 300
21st Aug 2025 (Thu) 0.015 0.015 0.013 0.013 0
20th Aug 2025 (Wed) 0.015 0.015 0.015 0.015 0
19th Aug 2025 (Tue) 0.0133 0.0133 0.0128 0.0128 0
18th Aug 2025 (Mon) 0.0133 0.0157 0.0133 0.0157 1,150
15th Aug 2025 (Fri) 0.0195 0.0195 0.0161 0.0161 0
14th Aug 2025 (Thu) 0.0195 0.0195 0.0195 0.0195 4,552
13th Aug 2025 (Wed) 0.0127 0.0127 0.0127 0.0195 300
12th Aug 2025 (Tue) 0.0131 0.0137 0.0131 0.0137 0
11th Aug 2025 (Mon) 0.0131 0.0131 0.0127 0.0124 400
8th Aug 2025 (Fri) 0.0144 0.0144 0.0144 0.0185 100
7th Aug 2025 (Thu) 0.0136 0.0136 0.013 0.0196 500
6th Aug 2025 (Wed) 0.016 0.0196 0.016 0.0196 0
5th Aug 2025 (Tue) 0.016 0.0162 0.016 0.015 2,000
4th Aug 2025 (Mon) 0.0199 0.0199 0.0154 0.0154 0
1st Aug 2025 (Fri) 0.0199 0.0199 0.0149 0.0149 0
31st Jul 2025 (Thu) 0.0199 0.02 0.0199 0.02 1
30th Jul 2025 (Wed) 0.0199 0.02 0.0199 0.02 0
29th Jul 2025 (Tue) 0.0199 0.0199 0.0169 0.0169 0
28th Jul 2025 (Mon) 0.0199 0.0199 0.0199 0.0159 0
25th Jul 2025 (Fri) 0.019 0.019 0.019 0.0198 320
24th Jul 2025 (Thu) 0.013 0.0163 0.013 0.0163 0
23rd Jul 2025 (Wed) 0.013 0.02 0.0129 0.02 18,364
22nd Jul 2025 (Tue) 0.0132 0.0136 0.0132 0.0145 849
FTSE 100 Latest
Value9,226.83
Change10.16