RMG ML Sports Stock Price History

NASDAQ: SHOTFinancial ServicesShell CompaniesUSD

9.860.00 (0.00%)

At close: Sep 30, 4:00 PM ET · Delayed 15 min

SHOT price history at a glance

The price history for RMG ML Sports (SHOT) on this page begins on July 13, 2026, when the stock closed at $9.83; it most recently closed at $9.86 on October 5, 2026. The highest price in this record is $9.90, reached on July 13, 2026, and the stock is trading near that level today. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026: $9.90
Date of high: Jul 13, 2026
Low since 2026: $9.80
Date of low: Jul 20, 2026
52-week high: $9.90
52-week low: $9.80
IPO year: 2026
Last close: $9.86

SHOT returns

1 week

0.00%

1 month

+0.20%

SHOT price return, excluding dividends.

SHOT daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 7, 2026	9.86	9.86	9.86	9.86	0.00%	0
Oct 6, 2026	9.86	9.86	9.86	9.86	0.00%	0
Oct 5, 2026	9.86	9.86	9.86	9.86	0.00%	0
Oct 2, 2026	9.86	9.86	9.86	9.86	0.00%	0
Oct 1, 2026	9.86	9.86	9.86	9.86	0.00%	0
Sep 30, 2026	9.86	9.86	9.86	9.86	0.00%	5.10K
Sep 29, 2026	9.86	9.86	9.86	9.86	0.00%	0
Sep 28, 2026	9.86	9.86	9.86	9.86	0.00%	0
Sep 25, 2026	9.86	9.86	9.86	9.86	0.00%	0
Sep 24, 2026	9.86	9.86	9.86	9.86	+0.10%	900
Sep 23, 2026	9.85	9.85	9.85	9.85	0.00%	0
Sep 22, 2026	9.86	9.86	9.85	9.85	-0.10%	400
Sep 21, 2026	9.86	9.86	9.86	9.86	0.00%	700
Sep 18, 2026	9.85	9.86	9.85	9.86	+0.10%	14.00K
Sep 17, 2026	9.86	9.86	9.85	9.85	0.00%	37.60K
Sep 16, 2026	9.85	9.85	9.85	9.85	0.00%	6.80K
Sep 15, 2026	9.85	9.85	9.85	9.85	0.00%	700
Sep 14, 2026	9.90	9.90	9.85	9.85	-0.10%	2.00K
Sep 11, 2026	9.86	9.86	9.86	9.86	0.00%	0
Sep 10, 2026	9.88	9.88	9.85	9.86	+0.20%	1.70K
Sep 9, 2026	9.84	9.84	9.84	9.84	0.00%	0
Sep 8, 2026	9.84	9.84	9.84	9.84	0.00%	0
Sep 4, 2026	9.84	9.84	9.84	9.84	0.00%	0
Sep 3, 2026	9.84	9.84	9.84	9.84	0.00%	0
Sep 2, 2026	9.85	9.85	9.84	9.84	0.00%	1.30K
Sep 1, 2026	9.85	9.85	9.84	9.84	-0.10%	1.60K
Aug 31, 2026	9.84	9.85	9.84	9.85	+0.10%	10.30K
Aug 28, 2026	9.84	9.86	9.84	9.84	-0.30%	57.40K
Aug 27, 2026	9.87	9.87	9.84	9.87	+0.30%	1.30K
Aug 26, 2026	9.85	9.85	9.83	9.84	-0.10%	2.70K
Aug 25, 2026	9.84	9.85	9.84	9.85	0.00%	5.20K
Aug 24, 2026	9.84	9.85	9.84	9.85	+0.20%	47.90K
Aug 21, 2026	9.84	9.84	9.83	9.83	0.00%	5.80K
Aug 20, 2026	9.83	9.84	9.83	9.83	+0.10%	377.60K
Aug 19, 2026	9.82	9.82	9.82	9.82	-0.10%	2.90K
Aug 18, 2026	9.83	9.83	9.83	9.83	0.00%	0
Aug 17, 2026	9.83	9.83	9.83	9.83	0.00%	350.10K
Aug 14, 2026	9.83	9.84	9.83	9.83	0.00%	126.90K
Aug 13, 2026	9.84	9.84	9.83	9.83	-0.10%	425.00K
Aug 12, 2026	9.84	9.84	9.84	9.84	0.00%	4.30K
Aug 11, 2026	9.84	9.84	9.83	9.84	+0.10%	700
Aug 10, 2026	9.83	9.83	9.83	9.83	+0.10%	4.10K
Aug 7, 2026	9.82	9.82	9.82	9.82	0.00%	0
Aug 6, 2026	9.80	9.82	9.80	9.82	+0.20%	101.60K
Aug 5, 2026	9.80	9.80	9.80	9.80	0.00%	0
Aug 4, 2026	9.80	9.80	9.80	9.80	0.00%	0
Aug 3, 2026	9.80	9.80	9.80	9.80	0.00%	0
Jul 31, 2026	9.80	9.80	9.80	9.80	0.00%	0
Jul 30, 2026	9.80	9.80	9.80	9.80	0.00%	0
Jul 29, 2026	9.80	9.80	9.80	9.80	-0.20%	4.70K
Jul 28, 2026	9.83	9.83	9.82	9.82	-0.20%	1.50K
Jul 27, 2026	9.82	9.84	9.82	9.84	+0.41%	5.30K
Jul 24, 2026	9.80	9.80	9.80	9.80	-0.10%	9.00K
Jul 23, 2026	9.81	9.82	9.80	9.81	-0.20%	2.90K
Jul 22, 2026	9.83	9.83	9.83	9.83	0.00%	0
Jul 21, 2026	9.80	9.83	9.80	9.83	+0.10%	3.30K
Jul 20, 2026	9.82	9.82	9.82	9.82	-0.10%	6.40K
Jul 17, 2026	9.90	9.90	9.83	9.83	—	43.60K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SHOT chart for longer ranges.