RMG ML Sports Holdings (SHOT) NASDAQ

Currency In USD

SHOT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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