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
18th Jul 2025 (Fri) 0.0142 0.0174 0.0142 0.018 1,019
17th Jul 2025 (Thu) 0.0159 0.0159 0.0137 0.0137 0
16th Jul 2025 (Wed) 0.0159 0.0159 0.0137 0.0137 0
15th Jul 2025 (Tue) 0.0159 0.0159 0.0137 0.0137 0
14th Jul 2025 (Mon) 0.0159 0.0162 0.0159 0.0155 100
11th Jul 2025 (Fri) 0.0162 0.0162 0.0136 0.0137 300
10th Jul 2025 (Thu) 0.0164 0.0164 0.0164 0.0139 3,700
9th Jul 2025 (Wed) 0.0142 0.0142 0.0133 0.0133 0
8th Jul 2025 (Tue) 0.0142 0.0165 0.0142 0.0165 0
7th Jul 2025 (Mon) 0.0142 0.0142 0.0142 0.0165 200
4th Jul 2025 (Fri) 0.02 0.02 0.0133 0.0133 0
3rd Jul 2025 (Thu) 0.02 0.02 0.0133 0.0133 0
2nd Jul 2025 (Wed) 0.02 0.02 0.02 0.0165 0
1st Jul 2025 (Tue) 0.0121 0.0132 0.0121 0.0126 0
30th Jun 2025 (Mon) 0.0121 0.0132 0.0121 0.0132 200
27th Jun 2025 (Fri) 0.0127 0.0127 0.0127 0.0127 10,000
26th Jun 2025 (Thu) 0.0137 0.0137 0.0137 0.0137 599
25th Jun 2025 (Wed) 0.0146 0.0146 0.0138 0.0138 0
24th Jun 2025 (Tue) 0.0146 0.0146 0.0138 0.0138 0
23rd Jun 2025 (Mon) 0.0146 0.0153 0.0146 0.0153 0
20th Jun 2025 (Fri) 0.0146 0.0153 0.0146 0.0153 0
19th Jun 2025 (Thu) 0.0146 0.0153 0.0146 0.0153 0
18th Jun 2025 (Wed) 0.0146 0.0153 0.0146 0.0153 0
17th Jun 2025 (Tue) 0.0146 0.0146 0.014 0.0153 7,970
16th Jun 2025 (Mon) 0.014 0.0148 0.014 0.0148 0
13th Jun 2025 (Fri) 0.014 0.0161 0.014 0.0161 0
12th Jun 2025 (Thu) 0.014 0.0179 0.014 0.0179 0
11th Jun 2025 (Wed) 0.014 0.0181 0.014 0.0181 0
10th Jun 2025 (Tue) 0.014 0.015 0.014 0.015 0
9th Jun 2025 (Mon) 0.014 0.0166 0.014 0.0166 0
6th Jun 2025 (Fri) 0.014 0.0141 0.014 0.0141 0
5th Jun 2025 (Thu) 0.014 0.0185 0.014 0.0176 434
4th Jun 2025 (Wed) 0.02 0.02 0.02 0.0199 300
3rd Jun 2025 (Tue) 0.02 0.02 0.02 0.02 200
2nd Jun 2025 (Mon) 0.0171 0.0171 0.0171 0.017 8,943
30th May 2025 (Fri) 0.0171 0.0244 0.0171 0.0244 0
29th May 2025 (Thu) 0.0171 0.0244 0.0171 0.0244 0
28th May 2025 (Wed) 0.017 0.017 0.017 0.017 1
27th May 2025 (Tue) 0.018 0.018 0.018 0.018 0
26th May 2025 (Mon) 0.018 0.018 0.018 0.018 0
24th May 2025 (Sat) 0.017 0.018 0.017 0.018 0
23rd May 2025 (Fri) 0.017 0.017 0.017 0.017 0
22nd May 2025 (Thu) 0.0199 0.0199 0.0199 0.0199 100
21st May 2025 (Wed) 0.0188 0.0188 0.017 0.017 2,607
20th May 2025 (Tue) 0.025 0.025 0.025 0.025 0
FTSE 100 Latest
Value8,992.12
Change19.48