RMG ML Sports Holdings (SHOT) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
SHOT Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 02, 2026 | 9.89 | 9.9 | 9.9 | 9.9 | 9.89 | 3 |
| October 30, 2026 | 9.88 | 9.9 | 9.9 | 9.9 | 9.88 | 13 |
| October 29, 2026 | 9.89 | 9.9 | 9.9 | 9.9 | 9.88 | 3 |
| October 28, 2026 | 9.88 | 9.88 | 9.88 | 9.9 | 9.88 | 34 |
| October 27, 2026 | 9.88 | 9.9 | 9.9 | 9.9 | 9.85 | 8 |
| October 26, 2026 | 9.88 | 9.9 | 9.9 | 9.9 | 9.88 | 3 |
| October 23, 2026 | 9.85 | 9.89 | 9.89 | 9.89 | 9.85 | 3 |
| October 22, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 2,710 |
| October 21, 2026 | 9.87 | 9.88 | 9.88 | 9.9 | 9.87 | 3 |
| October 20, 2026 | 9.86 | 9.87 | 9.87 | 9.9 | 9.86 | 107 |
| October 19, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 50,044 |
| October 16, 2026 | 9.87 | 9.87 | 9.87 | 9.88 | 9.87 | 150,876 |
| October 15, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.86 | 3 |
| October 14, 2026 | 9.87 | 9.86 | 9.86 | 9.87 | 9.86 | 1,007 |
| October 13, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.86 | 0 |
| October 12, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 30,695 |
| October 09, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.86 | 3 |
| October 08, 2026 | 9.86 | 9.87 | 9.87 | 9.87 | 9.86 | 3 |
| October 07, 2026 | 9.86 | 9.87 | 9.87 | 9.87 | 9.85 | 0 |
| October 06, 2026 | 9.87 | 9.86 | 9.86 | 9.87 | 9.85 | 0 |
| October 05, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.85 | 3 |
| October 02, 2026 | 9.87 | 9.86 | 9.86 | 9.87 | 9.85 | 0 |
| October 01, 2026 | 9.86 | 9.85 | 9.85 | 9.87 | 9.85 | 73,204 |
| September 30, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 5,083 |
| September 29, 2026 | 9.85 | 9.85 | 9.85 | 9.86 | 9.85 | 0 |
| September 28, 2026 | 9.86 | 9.85 | 9.85 | 9.86 | 9.85 | 3 |
| September 25, 2026 | 9.85 | 9.86 | 9.86 | 9.86 | 9.85 | 1 |
| September 24, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 921 |
| September 23, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.85 | 4 |
| September 22, 2026 | 9.86 | 9.85 | 9.85 | 9.86 | 9.85 | 370 |
| September 21, 2026 | 9.85 | 9.86 | 9.86 | 9.86 | 9.85 | 807 |
| September 18, 2026 | 9.85 | 9.86 | 9.86 | 9.86 | 9.85 | 14,041 |
| September 17, 2026 | 9.86 | 9.85 | 9.85 | 9.86 | 9.85 | 37,604 |
| September 16, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 6,830 |
| September 15, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 662 |
| September 11, 2026 | 9.85 | 9.85 | 9.85 | 9.9 | 9.85 | 3 |
| September 10, 2026 | 9.88 | 9.86 | 9.86 | 9.88 | 9.85 | 1,736 |
| September 09, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9 |
| September 08, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 9 |
| September 04, 2026 | 9.86 | 9.85 | 9.85 | 9.87 | 9.85 | 3 |
| September 03, 2026 | 9.88 | 9.86 | 9.86 | 9.92 | 9.85 | 2,446 |
| September 02, 2026 | 9.85 | 9.84 | 9.84 | 9.85 | 9.84 | 1,257 |
| September 01, 2026 | 9.85 | 9.84 | 9.84 | 9.85 | 9.84 | 1,621 |
| August 31, 2026 | 9.84 | 9.85 | 9.85 | 9.85 | 9.84 | 10,346 |
| August 28, 2026 | 9.84 | 9.84 | 9.84 | 9.86 | 9.84 | 57,446 |
| August 27, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.84 | 1,298 |
| August 26, 2026 | 9.85 | 9.84 | 9.84 | 9.85 | 9.83 | 4,309 |
| August 25, 2026 | 9.84 | 9.85 | 9.85 | 9.85 | 9.84 | 5,285 |
| August 24, 2026 | 9.84 | 9.85 | 9.85 | 9.85 | 9.84 | 47,860 |
| August 21, 2026 | 9.84 | 9.83 | 9.83 | 9.84 | 9.83 | 5,785 |
| August 20, 2026 | 9.83 | 9.83 | 9.83 | 9.84 | 9.83 | 377,632 |
| August 19, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 2,935 |
| August 18, 2026 | 9.82 | 9.83 | 9.83 | 9.83 | 9.82 | 150,148 |
| August 17, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 350,126 |
| August 14, 2026 | 9.83 | 9.83 | 9.83 | 9.84 | 9.83 | 132,377 |
| August 13, 2026 | 9.84 | 9.83 | 9.83 | 9.84 | 9.82 | 0 |
| August 12, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 4,266 |
| August 11, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 736 |
| August 10, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 4,067 |
| August 07, 2026 | 9.82 | 9.84 | 9.84 | 9.84 | 9.82 | 207 |
AD
