RMG ML Sports Holdings (SHOT)
NASDAQ: SHOT · Real-Time Price · USD
9.87
+0.03 (0.30%)
Sep 3, 2026, 4:00 PM EDT - Market closed
RMG ML Sports Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | - | 1,257 |
| Sep 1, 2026 | 9.85 | 9.85 | 9.84 | 9.84 | 9.84 | -0.10% | 1,621 |
| Aug 31, 2026 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | 0.10% | 10,346 |
| Aug 28, 2026 | 9.84 | 9.86 | 9.84 | 9.84 | 9.84 | -0.25% | 57,446 |
| Aug 27, 2026 | 9.87 | 9.87 | 9.84 | 9.87 | 9.87 | 0.25% | 1,298 |
| Aug 26, 2026 | 9.85 | 9.85 | 9.83 | 9.84 | 9.84 | -0.09% | 2,724 |
| Aug 25, 2026 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | 0.04% | 5,227 |
| Aug 24, 2026 | 9.84 | 9.85 | 9.84 | 9.85 | 9.85 | 0.15% | 47,860 |
| Aug 21, 2026 | 9.84 | 9.84 | 9.83 | 9.83 | 9.83 | - | 5,785 |
| Aug 20, 2026 | 9.83 | 9.84 | 9.83 | 9.83 | 9.83 | 0.10% | 377,632 |
| Aug 19, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.10% | 2,935 |
| Aug 17, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - | 350,124 |
| Aug 14, 2026 | 9.83 | 9.84 | 9.83 | 9.83 | 9.83 | - | 126,855 |
| Aug 13, 2026 | 9.84 | 9.84 | 9.83 | 9.83 | 9.83 | -0.10% | 425,043 |
| Aug 12, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.05% | 4,266 |
| Aug 11, 2026 | 9.84 | 9.84 | 9.83 | 9.84 | 9.84 | 0.06% | 736 |
| Aug 10, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.09% | 4,067 |
| Aug 6, 2026 | 9.80 | 9.82 | 9.80 | 9.82 | 9.82 | -1.80% | 101,572 |
| Aug 4, 2026 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | - | 818 |
| Jul 31, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% | 142 |
| Jul 29, 2026 | 9.96 | 10.02 | 9.96 | 10.01 | 10.01 | - | 2,697 |
| Jul 27, 2026 | 9.98 | 10.01 | 9.98 | 10.01 | 10.01 | -0.10% | 5,303 |
| 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 |