RMG ML Sports Holdings (SHOT)
NASDAQ: SHOT · Real-Time Price · USD
10.02
0.00 (0.00%)
Jul 24, 2026, 4:00 PM EDT - Market closed
RMG ML Sports Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 101 |
| Jul 21, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 248 |
| Jul 20, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.15% | 19,789 |
| Jul 17, 2026 | 9.99 | 10.01 | 9.99 | 10.00 | 10.00 | 0.05% | 87,321 |
| Jul 16, 2026 | 10.01 | 10.01 | 9.97 | 9.99 | 9.99 | -0.20% | 246,857 |
| Jul 14, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | - | 27,287 |
| Jul 10, 2026 | 10.00 | 10.01 | 10.00 | 10.01 | 10.01 | 0.10% | 10,363 |
| Jul 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,706 |
| Jul 8, 2026 | 9.97 | 10.00 | 9.97 | 10.00 | 10.00 | -0.10% | 400 |
| Jul 6, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.10% | 57,894 |
| Jul 2, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -0.40% | 2,101 |
| Jul 1, 2026 | 10.00 | 10.04 | 9.98 | 10.04 | 10.04 | 0.50% | 35,622 |
| Jun 30, 2026 | 10.00 | 10.00 | 9.98 | 9.99 | 9.99 | -0.10% | 30,810 |
| Jun 29, 2026 | 10.04 | 10.04 | 9.99 | 10.00 | 10.00 | 0.20% | 12,195 |
| Jun 26, 2026 | 10.04 | 10.04 | 9.98 | 9.98 | 9.98 | - | 5,858 |
| Jun 25, 2026 | 9.97 | 9.99 | 9.97 | 9.98 | 9.98 | -0.10% | 13,005 |
| Jun 24, 2026 | 9.98 | 9.99 | 9.98 | 9.99 | 9.99 | -0.10% | 513,103 |
| Jun 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.32% | 7,004 |
| Jun 18, 2026 | 9.98 | 9.99 | 9.87 | 9.87 | 9.87 | -1.30% | 55,803 |
| Jun 17, 2026 | 9.98 | 10.00 | 9.98 | 10.00 | 10.00 | 0.15% | 5,226 |
| Jun 16, 2026 | 9.99 | 10.00 | 9.98 | 9.99 | 9.99 | -0.05% | 29,755 |
| Jun 15, 2026 | 10.00 | 10.00 | 9.99 | 9.99 | 9.99 | -0.10% | 52,489 |
| Jun 12, 2026 | 10.00 | 10.00 | 9.99 | 10.00 | 10.00 | - | 792,978 |
| Jun 11, 2026 | 9.99 | 10.00 | 9.99 | 10.00 | 10.00 | 0.10% | 118,758 |