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 |
|---|---|---|---|---|---|---|
| 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 |
| August 06, 2026 | 9.8 | 9.82 | 9.82 | 9.82 | 9.8 | 101,572 |
| August 05, 2026 | 9.82 | 9.84 | 9.84 | 9.84 | 9.82 | 3 |
| August 04, 2026 | 9.82 | 9.84 | 9.84 | 9.84 | 9.82 | 3 |
| August 03, 2026 | 9.8 | 9.84 | 9.84 | 9.84 | 9.8 | 1 |
| July 31, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 3 |
| July 30, 2026 | 9.82 | 9.83 | 9.83 | 9.83 | 9.82 | 9 |
| July 29, 2026 | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | 4,698 |
| July 28, 2026 | 9.83 | 9.82 | 9.82 | 9.83 | 9.82 | 1,464 |
| July 27, 2026 | 9.82 | 9.84 | 9.84 | 9.84 | 9.82 | 6,286 |
| July 23, 2026 | 9.81 | 9.81 | 9.81 | 9.82 | 9.8 | 2,923 |
| July 22, 2026 | 9.82 | 9.81 | 9.81 | 9.84 | 9.81 | 3 |
| July 21, 2026 | 9.8 | 9.83 | 9.83 | 9.83 | 9.8 | 3,256 |
| July 20, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 6,445 |
| July 17, 2026 | 9.9 | 9.82 | 9.82 | 9.9 | 9.82 | 43,582 |
AD
