MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SHOT — RMG ML Sports Holdings Class A Ordinary Shares
NasdaqRMG ML Sports Holdings Class A Ordinary Shares
$9.86
+0.01(+0.05%)
- O
- 9.86
- H
- 9.86
- L
- 9.86
- V
- 5.08K
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$9.86
Period Return+772.57%
Period High$9.90
Period Low$0.23
Avg Daily Volume3.12M
Total Trading Days365
SHOT — Historical OHLCV Price & Volume Table
Jun 18, 2024 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $9.86 | $9.86 | $9.86 | $9.86 | +$0.01 | +0.05% | 5,083 | $9.86 | $9.86 $9.86 |
| Sep 24, 2026 | $9.86 | $9.86 | $9.86 | $9.86 | +$0.00 | +0.05% | 921 | $9.85 | $9.86 $9.86 |
| Sep 22, 2026 | $9.86 | $9.86 | $9.85 | $9.85 | $-0.00 | -0.05% | 370 | $9.86 | $9.85 $9.86 |
| Sep 21, 2026 | $9.86 | $9.86 | $9.86 | $9.86 | +$0.00 | +0.00% | 662 | $9.86 | $9.86 $9.86 |
| Sep 18, 2026 | $9.85 | $9.86 | $9.85 | $9.86 | +$0.01 | +0.05% | 14,041 | $9.85 | $9.85 $9.86 |
| Sep 17, 2026 | $9.86 | $9.86 | $9.85 | $9.85 | +$0.00 | +0.00% | 37,604 | $9.85 | $9.85 $9.86 |
| Sep 16, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | +$0.00 | +0.00% | 6,830 | $9.85 | $9.85 $9.85 |
| Sep 15, 2026 | $9.85 | $9.85 | $9.85 | $9.85 | $-0.00 | +0.00% | 662 | $9.85 | $9.85 $9.85 |
| Sep 14, 2026 | $9.90 | $9.90 | $9.85 | $9.85 | $-0.01 | -0.12% | 1,954 | $9.86 | $9.85 $9.90 |
| Sep 10, 2026 | $9.88 | $9.88 | $9.85 | $9.86 | +$0.02 | +0.22% | 1,736 | $9.86 | $9.85 $9.88 |
| Sep 2, 2026 | $9.85 | $9.85 | $9.84 | $9.84 | +$0.00 | +0.00% | 1,258 | $9.84 | $9.84 $9.85 |
| Sep 1, 2026 | $9.85 | $9.85 | $9.84 | $9.84 | $-0.01 | -0.10% | 1,621 | $9.84 | $9.84 $9.85 |
| Aug 31, 2026 | $9.84 | $9.85 | $9.84 | $9.85 | +$0.01 | +0.10% | 10,346 | $9.85 | $9.84 $9.85 |
| Aug 28, 2026 | $9.84 | $9.86 | $9.84 | $9.84 | $-0.03 | -0.25% | 57,446 | $9.85 | $9.84 $9.86 |
| Aug 27, 2026 | $9.87 | $9.87 | $9.84 | $9.87 | +$0.03 | +0.25% | 1,298 | $9.85 | $9.84 $9.87 |
| Aug 26, 2026 | $9.85 | $9.85 | $9.83 | $9.84 | $-0.01 | -0.09% | 2,724 | $9.84 | $9.83 $9.85 |
| Aug 25, 2026 | $9.84 | $9.85 | $9.84 | $9.85 | +$0.00 | +0.04% | 5,227 | $9.84 | $9.84 $9.85 |
| Aug 24, 2026 | $9.84 | $9.85 | $9.84 | $9.85 | +$0.02 | +0.15% | 47,860 | $9.83 | $9.84 $9.85 |
| Aug 21, 2026 | $9.84 | $9.84 | $9.83 | $9.83 | $-0.00 | +0.00% | 5,785 | $9.83 | $9.83 $9.84 |
| Aug 20, 2026 | $9.83 | $9.84 | $9.83 | $9.83 | +$0.01 | +0.10% | 377,632 | $9.83 | $9.83 $9.84 |
| Aug 19, 2026 | $9.82 | $9.82 | $9.82 | $9.82 | $-0.01 | -0.10% | 2,935 | $9.82 | $9.82 $9.82 |
| Aug 17, 2026 | $9.83 | $9.83 | $9.83 | $9.83 | +$0.00 | +0.00% | 350,124 | $9.83 | $9.83 $9.83 |
| Aug 14, 2026 | $9.83 | $9.84 | $9.83 | $9.83 | +$0.00 | +0.00% | 126,855 | $9.83 | $9.83 $9.84 |
| Aug 13, 2026 | $9.84 | $9.84 | $9.83 | $9.83 | $-0.01 | -0.10% | 425,043 | $9.83 | $9.83 $9.84 |
| Aug 12, 2026 | $9.84 | $9.84 | $9.84 | $9.84 | +$0.01 | +0.05% | 4,266 | $9.84 | $9.84 $9.84 |
| Aug 11, 2026 | $9.84 | $9.84 | $9.83 | $9.84 | +$0.01 | +0.06% | 736 | $9.83 | $9.83 $9.84 |
| Aug 10, 2026 | $9.83 | $9.83 | $9.83 | $9.83 | +$0.01 | +0.09% | 4,067 | $9.83 | $9.83 $9.83 |
| Aug 6, 2026 | $9.80 | $9.82 | $9.80 | $9.82 | +$0.02 | +0.20% | 101,572 | $9.82 | $9.80 $9.82 |
| Jul 29, 2026 | $9.80 | $9.80 | $9.80 | $9.80 | $-0.02 | -0.20% | 4,698 | $9.80 | $9.80 $9.80 |
| Jul 28, 2026 | $9.83 | $9.83 | $9.82 | $9.82 | $-0.02 | -0.20% | 1,464 | $9.83 | $9.82 $9.83 |