Skip to main content
Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
11.36
-0.43 (-3.65%)
At close: Dec 5, 2025, 4:00 PM EST
11.38
+0.02 (0.17%)
After-hours: Dec 5, 2025, 7:59 PM EST

Trump Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202511.7311.8211.3111.3611.36-3.65%5,870,331
Dec 4, 202511.4711.8711.3311.7911.792.43%4,274,839
Dec 3, 202511.2511.5611.0311.5111.512.86%4,153,391
Dec 2, 202511.0711.2510.9011.1911.192.19%3,371,502
Dec 1, 202511.2311.2410.8010.9510.95-5.11%3,678,163
Nov 28, 202511.1911.7711.1911.5411.544.25%4,385,443
Nov 26, 202510.7711.1810.7111.0711.073.07%3,796,637
Nov 25, 202510.5510.7810.4010.7410.741.42%3,019,378
Nov 24, 202510.4610.6610.3610.5910.592.52%3,955,200
Nov 21, 202510.3510.6710.1810.3310.33-0.19%4,800,052
Nov 20, 202510.5311.0610.2210.3510.350.58%6,594,287
Nov 19, 202510.7710.7810.2710.2910.29-4.46%7,141,520
Nov 18, 202510.7010.9110.3210.7710.77-0.74%7,903,812
Nov 17, 202511.0111.2210.4710.8510.85-1.99%9,925,804
Nov 14, 202511.5711.7511.0111.0711.07-7.98%9,911,110
Nov 13, 202512.5012.5411.9012.0312.03-4.83%6,656,571
Nov 12, 202512.9113.0112.4912.6412.64-2.02%4,314,401
Nov 11, 202513.3613.3712.8812.9012.90-3.95%4,548,447
Nov 10, 202513.4013.6313.1713.4313.432.52%5,247,870
Nov 7, 202513.1013.2312.7013.1013.10-1.73%9,007,147
Nov 6, 202514.0414.1013.3013.3313.33-5.93%6,929,917
Nov 5, 202513.8214.2213.8114.1714.172.53%5,068,998
Nov 4, 202514.0214.3313.8013.8213.82-4.82%7,190,898
Nov 3, 202515.3115.3314.5214.5214.52-5.25%6,977,152
Oct 31, 202515.4615.5915.2115.3315.33-0.03%4,520,085
Oct 30, 202515.7915.8315.3215.3315.33-4.07%5,919,181
Oct 29, 202516.1116.3015.9115.9815.98-1.11%3,845,923
Oct 28, 202516.5816.6316.0516.1616.160.81%10,763,823
Oct 27, 202516.0016.1715.9316.0316.031.20%4,037,156
Oct 24, 202516.0216.0515.7915.8415.84-0.38%3,425,454
Oct 23, 202515.6016.0215.5615.9015.901.53%3,654,794
Oct 22, 202515.9016.1215.4015.6615.66-1.88%5,265,508
Oct 21, 202515.8916.0815.8315.9615.96-0.19%3,731,320
Oct 20, 202516.1816.3015.8915.9915.99-1.17%4,612,621
Oct 17, 202515.4616.5415.4516.1816.182.53%7,524,075
Oct 16, 202516.2716.3815.6115.7815.78-3.01%6,234,689
Oct 15, 202516.4016.5016.0516.2716.27-0.06%3,848,931
Oct 14, 202516.2516.5016.0516.2816.28-1.69%3,922,282
Oct 13, 202516.1516.6115.9416.5616.563.69%5,796,791
Oct 10, 202516.9517.0515.9715.9715.97-6.44%11,029,828
Oct 9, 202517.3417.4716.9517.0717.07-1.10%3,951,744
Oct 8, 202517.0217.3416.8917.2617.261.41%5,181,602
Oct 7, 202517.6617.7516.8717.0217.02-3.41%5,837,744
Oct 6, 202517.6817.9717.3517.6217.621.61%8,651,060
Oct 3, 202517.3517.7517.2317.3417.340.81%8,611,740
Oct 2, 202516.7617.2816.7317.2017.203.49%10,125,158
Oct 1, 202516.4316.8816.3516.6216.621.22%5,436,568
Sep 30, 202516.8316.9016.4116.4216.42-2.90%6,573,748
Sep 29, 202516.9117.0816.8016.9116.91-0.12%5,352,281
Sep 26, 202516.7717.0216.6616.9316.930.65%4,644,190
Sep 25, 202516.7916.8716.4716.8216.82-1.06%6,091,954
Sep 24, 202517.4817.6716.9217.0017.00-2.69%6,155,506
Sep 23, 202517.6117.6517.1617.4717.47-0.74%6,541,655
Sep 22, 202517.4317.9017.1117.6017.600.92%8,674,613
Sep 19, 202517.0317.6916.9417.4417.443.01%18,957,470
Sep 18, 202517.0517.2316.8616.9316.930.06%8,616,745
Sep 17, 202517.4717.5116.7516.9216.92-3.20%8,003,496
Sep 16, 202517.4717.6117.2017.4817.480.11%5,545,464
Sep 15, 202517.1617.5317.0317.4617.462.77%8,903,765
Sep 12, 202516.9317.0516.6916.9916.990.41%6,018,833
Sep 11, 202517.0017.1616.8016.9216.920.24%5,522,201
Sep 10, 202516.9417.1616.7416.8816.88-0.12%5,916,800
Sep 9, 202516.9017.1116.7616.9016.90-0.88%5,129,980
Sep 8, 202516.7217.1216.5017.0517.052.22%7,236,563
Sep 5, 202516.8216.9916.4316.6816.68-0.48%6,611,440
Sep 4, 202516.8616.9416.7016.7616.76-1.24%4,374,861
Sep 3, 202517.0617.2116.8216.9716.97-0.64%4,005,381
Sep 2, 202517.1617.2316.6617.0817.08-2.57%7,835,079
Aug 29, 202517.8518.0017.5017.5317.53-2.37%4,420,451
Aug 28, 202518.2518.3117.8317.9617.960.20%4,285,391
Aug 27, 202517.7917.9517.4817.9217.92-1.10%7,655,244
Aug 26, 202518.6218.9717.7918.1218.125.23%16,263,305
Aug 25, 202517.6717.7417.2117.2217.22-3.64%3,993,362
Aug 22, 202517.3817.9917.3717.8717.872.82%5,763,626
Aug 21, 202516.9617.3916.8317.3817.381.88%3,803,473
Aug 20, 202517.2217.3316.6417.0617.06-2.01%5,848,625
Aug 19, 202518.3318.3917.4017.4117.41-5.43%5,736,050
Aug 18, 202518.3518.5417.9618.4118.41-0.49%4,693,791
Aug 15, 202517.7718.5217.6518.5018.504.99%8,786,617
Aug 14, 202517.5717.7017.3617.6217.62-2.00%4,690,540
Aug 13, 202517.5818.0017.5017.9817.982.98%6,543,741
Aug 12, 202517.3717.5517.1617.4617.461.28%4,975,269
Aug 11, 202517.1617.4716.9217.2417.241.47%6,174,639
Aug 8, 202517.5117.5916.9016.9916.99-0.82%8,483,465
Aug 7, 202516.3217.1416.2117.1317.135.42%7,204,725
Aug 6, 202516.3616.4715.9716.2516.25-0.85%6,931,572
Aug 5, 202516.8916.9116.3016.3916.39-2.96%6,991,465
Aug 4, 202517.0617.2316.8516.8916.89-0.18%4,771,015
Aug 1, 202517.2217.3016.8616.9216.92-3.81%6,876,088
Jul 31, 202517.7718.0517.4817.5917.59-1.01%5,753,157
Jul 30, 202517.8918.0617.5617.7717.77-0.22%5,021,335
Jul 29, 202518.6518.7017.8017.8117.81-5.22%7,372,148
Jul 28, 202519.3019.3018.7418.7918.79-1.88%4,785,973
Jul 25, 202518.9319.3918.9119.1519.150.21%5,274,267
Jul 24, 202519.4419.5918.8119.1119.11-2.45%8,230,294
Jul 23, 202519.9920.1719.0419.5919.59-1.36%9,158,807
Jul 22, 202519.8420.9219.4319.8619.863.17%16,851,074
Jul 21, 202520.0420.3819.1419.2519.253.11%25,486,561
Jul 18, 202519.1819.5718.6418.6718.67-2.56%8,004,529
Jul 17, 202518.9719.2618.6719.1619.161.22%7,480,130