NASDAQ : SHOT
RMG ML Sports Holdings — Price history
Financials · Shell Companies · United States
Last price 9.88 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 287.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
RMG ML Sports Holdings (SHOT) closed at 9.88 USD on 2026-10-22. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-22 | 9.88 | 9.88 | 9.875 | 9.88 | 2,710 | +0.10% |
| 2026-10-20 | 9.87 | 9.87 | 9.87 | 9.87 | 107 | +0.00% |
| 2026-10-19 | 9.87 | 9.87 | 9.87 | 9.87 | 50,044 | +0.00% |
| 2026-10-16 | 9.87 | 9.875 | 9.87 | 9.87 | 150,876 | +0.10% |
| 2026-10-14 | 9.865 | 9.865 | 9.86 | 9.86 | 1,007 | -0.08% |
| 2026-10-12 | 9.87 | 9.87 | 9.868 | 9.868 | 30,695 | +0.08% |
| 2026-09-30 | 9.86 | 9.86 | 9.86 | 9.86 | 5,083 | +0.05% |
| 2026-09-24 | 9.855 | 9.855 | 9.855 | 9.855 | 921 | +0.05% |
| 2026-09-22 | 9.86 | 9.86 | 9.85 | 9.85 | 370 | -0.05% |
| 2026-09-21 | 9.855 | 9.855 | 9.855 | 9.855 | 662 | +0.00% |
| 2026-09-18 | 9.85 | 9.86 | 9.85 | 9.855 | 14,041 | +0.05% |
| 2026-09-17 | 9.855 | 9.86 | 9.85 | 9.85 | 37,604 | +0.00% |
| 2026-09-16 | 9.85 | 9.85 | 9.85 | 9.85 | 6,830 | +0.00% |
| 2026-09-15 | 9.85 | 9.85 | 9.85 | 9.85 | 662 | +0.00% |
| 2026-09-14 | 9.9 | 9.9 | 9.85 | 9.85 | 1,954 | -0.12% |
| 2026-09-10 | 9.875 | 9.875 | 9.85 | 9.862 | 1,736 | +0.22% |
| 2026-09-02 | 9.845 | 9.845 | 9.84 | 9.84 | 1,257 | +0.00% |
| 2026-09-01 | 9.845 | 9.845 | 9.84 | 9.84 | 1,621 | -0.10% |
| 2026-08-31 | 9.84 | 9.85 | 9.84 | 9.85 | 10,346 | +0.10% |
| 2026-08-28 | 9.84 | 9.855 | 9.84 | 9.84 | 57,446 | -0.25% |
| 2026-08-27 | 9.87 | 9.87 | 9.84 | 9.865 | 1,298 | +0.25% |
| 2026-08-26 | 9.85 | 9.85 | 9.83 | 9.84 | 2,724 | -0.09% |
| 2026-08-25 | 9.84 | 9.85 | 9.84 | 9.849 | 5,227 | +0.04% |
| 2026-08-24 | 9.84 | 9.845 | 9.835 | 9.845 | 47,860 | +0.15% |
| 2026-08-21 | 9.84 | 9.84 | 9.83 | 9.83 | 5,785 | +0.00% |
| 2026-08-20 | 9.83 | 9.835 | 9.83 | 9.83 | 377,632 | +0.10% |
| 2026-08-19 | 9.82 | 9.82 | 9.82 | 9.82 | 2,935 | -0.10% |
| 2026-08-17 | 9.83 | 9.83 | 9.83 | 9.83 | 350,124 | +0.00% |
| 2026-08-14 | 9.83 | 9.835 | 9.83 | 9.83 | 126,855 | +0.00% |
| 2026-08-13 | 9.84 | 9.84 | 9.825 | 9.83 | 425,043 | -0.10% |
| 2026-08-12 | 9.84 | 9.84 | 9.84 | 9.84 | 4,266 | +0.05% |
| 2026-08-11 | 9.835 | 9.835 | 9.83 | 9.835 | 736 | +0.06% |
| 2026-08-10 | 9.83 | 9.83 | 9.829 | 9.829 | 4,067 | +0.09% |
| 2026-08-06 | 9.8 | 9.82 | 9.8 | 9.82 | 101,572 | -1.80% |
| 2026-08-04 | 10 | 10.01 | 10 | 10 | 818 | +0.00% |
| 2026-07-31 | 10 | 10 | 10 | 10 | 142 | -0.10% |
| 2026-07-29 | 9.96 | 10.02 | 9.96 | 10.01 | 2,697 | +0.00% |
| 2026-07-27 | 9.98 | 10.01 | 9.98 | 10.01 | 5,303 | -0.10% |
| 2026-07-22 | 10.02 | 10.02 | 10.02 | 10.02 | 101 | +0.00% |
| 2026-07-21 | 10.02 | 10.02 | 10.02 | 10.02 | 248 | +0.10% |
| 2026-07-20 | 10.01 | 10.01 | 10.01 | 10.01 | 19,789 | +0.15% |
| 2026-07-17 | 9.99 | 10.01 | 9.99 | 9.995 | 87,321 | +0.05% |
| 2026-07-16 | 10.01 | 10.01 | 9.97 | 9.99 | 246,857 | -0.20% |
| 2026-07-14 | 10 | 10.01 | 10 | 10.01 | 27,287 | +0.00% |
| 2026-07-10 | 10 | 10.01 | 10 | 10.01 | 10,363 | +0.10% |
| 2026-07-09 | 10 | 10 | 10 | 10 | 1,706 | +0.00% |
| 2026-07-08 | 9.97 | 10 | 9.97 | 10 | 400 | -0.10% |
| 2026-07-06 | 10.01 | 10.01 | 10.01 | 10.01 | 57,894 | +0.10% |
| 2026-07-02 | 10.01 | 10.01 | 10 | 10 | 2,101 | -0.40% |
| 2026-07-01 | 10 | 10.04 | 9.978 | 10.04 | 35,622 | +0.50% |
| 2026-06-30 | 10 | 10 | 9.98 | 9.99 | 30,810 | -0.10% |
| 2026-06-29 | 10.035 | 10.035 | 9.993 | 10 | 12,195 | +0.20% |
| 2026-06-26 | 10.035 | 10.035 | 9.98 | 9.98 | 5,858 | +0.00% |
| 2026-06-25 | 9.97 | 9.99 | 9.97 | 9.98 | 13,005 | -0.10% |
| 2026-06-24 | 9.98 | 9.99 | 9.98 | 9.99 | 513,103 | -0.10% |
| 2026-06-23 | 10 | 10 | 10 | 10 | 7,004 | +1.32% |
| 2026-06-18 | 9.984 | 9.99 | 9.87 | 9.87 | 55,803 | -1.30% |
| 2026-06-17 | 9.98 | 10 | 9.98 | 10 | 5,226 | +0.15% |
| 2026-06-16 | 9.99 | 9.995 | 9.98 | 9.985 | 29,755 | -0.05% |
| 2026-06-15 | 10 | 10 | 9.99 | 9.99 | 52,489 | -0.10% |
| 2026-06-12 | 9.995 | 10 | 9.99 | 10 | 792,978 | +0.00% |
| 2026-06-11 | 9.99 | 10 | 9.99 | 10 | 118,758 | +0.10% |