Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
10.27
+0.09 (0.88%)
At close: Mar 9, 2026, 4:00 PM EDT
10.21
-0.06 (-0.59%)
After-hours: Mar 9, 2026, 7:58 PM EDT
Trump Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.02 | 10.36 | 9.90 | 10.27 | 10.27 | 0.88% | 3,072,570 |
| Mar 6, 2026 | 10.51 | 10.60 | 10.15 | 10.18 | 10.18 | -5.21% | 3,032,857 |
| Mar 5, 2026 | 10.87 | 10.97 | 10.53 | 10.74 | 10.74 | -1.92% | 2,492,831 |
| Mar 4, 2026 | 10.79 | 11.11 | 10.75 | 10.95 | 10.95 | 2.91% | 3,130,092 |
| Mar 3, 2026 | 10.76 | 10.85 | 10.23 | 10.64 | 10.64 | -3.97% | 3,420,578 |
| Mar 2, 2026 | 10.23 | 11.43 | 10.20 | 11.08 | 11.08 | 3.45% | 5,586,535 |
| Feb 27, 2026 | 10.95 | 11.06 | 10.55 | 10.71 | 10.71 | -2.28% | 2,823,754 |
| Feb 26, 2026 | 10.78 | 11.00 | 10.69 | 10.96 | 10.96 | 0.64% | 2,409,029 |
| Feb 25, 2026 | 10.70 | 10.96 | 10.52 | 10.89 | 10.89 | 2.45% | 2,698,574 |
| Feb 24, 2026 | 9.96 | 10.70 | 9.89 | 10.63 | 10.63 | 6.73% | 3,171,465 |
| Feb 23, 2026 | 10.01 | 10.14 | 9.90 | 9.96 | 9.96 | -1.48% | 3,109,481 |
| Feb 20, 2026 | 10.49 | 10.71 | 10.07 | 10.11 | 10.11 | -4.35% | 3,149,553 |
| Feb 19, 2026 | 10.39 | 10.62 | 10.25 | 10.57 | 10.57 | 0.86% | 2,343,437 |
| Feb 18, 2026 | 10.08 | 10.52 | 9.93 | 10.48 | 10.48 | 5.75% | 4,606,230 |
| Feb 17, 2026 | 10.96 | 10.98 | 9.90 | 9.91 | 9.91 | -9.74% | 6,951,261 |
| Feb 13, 2026 | 10.95 | 11.30 | 10.83 | 10.98 | 10.98 | 0.83% | 2,804,496 |
| Feb 12, 2026 | 11.10 | 11.13 | 10.66 | 10.89 | 10.89 | -1.54% | 3,787,019 |
| Feb 11, 2026 | 11.28 | 11.28 | 10.92 | 11.06 | 11.06 | -1.69% | 2,746,078 |
| Feb 10, 2026 | 11.29 | 11.45 | 11.16 | 11.25 | 11.25 | -0.18% | 3,248,685 |
| Feb 9, 2026 | 11.26 | 11.49 | 11.04 | 11.27 | 11.27 | -1.62% | 2,871,852 |
| Feb 6, 2026 | 11.24 | 11.53 | 11.12 | 11.46 | 11.46 | 5.14% | 3,760,680 |
| Feb 5, 2026 | 12.10 | 12.18 | 10.89 | 10.90 | 10.90 | -12.53% | 6,129,986 |
| Feb 4, 2026 | 12.30 | 12.52 | 12.10 | 12.46 | 12.46 | 2.17% | 3,464,920 |
| Feb 3, 2026 | 12.37 | 12.48 | 12.00 | 12.19 | 12.19 | -1.06% | 3,500,441 |
| Feb 2, 2026 | 12.55 | 12.82 | 12.28 | 12.32 | 12.32 | -3.60% | 4,361,378 |
| Jan 30, 2026 | 13.48 | 13.62 | 12.66 | 12.78 | 12.78 | -5.61% | 5,991,472 |
| Jan 29, 2026 | 13.65 | 13.70 | 13.26 | 13.54 | 13.54 | -0.51% | 3,777,155 |
| Jan 28, 2026 | 14.04 | 14.08 | 13.61 | 13.61 | 13.61 | -3.34% | 3,371,334 |
| Jan 27, 2026 | 13.97 | 14.12 | 13.83 | 14.08 | 14.08 | 0.28% | 2,625,056 |
| Jan 26, 2026 | 14.34 | 14.44 | 13.82 | 14.04 | 14.04 | -3.37% | 4,555,088 |
| Jan 23, 2026 | 14.85 | 15.37 | 14.50 | 14.53 | 14.53 | -1.76% | 5,996,193 |
| Jan 22, 2026 | 14.27 | 14.86 | 14.12 | 14.79 | 14.79 | 4.67% | 5,259,763 |
| Jan 21, 2026 | 14.07 | 14.75 | 13.63 | 14.13 | 14.13 | 1.58% | 6,553,657 |
| Jan 20, 2026 | 13.84 | 14.97 | 13.84 | 13.91 | 13.91 | 0.29% | 9,273,130 |
| Jan 16, 2026 | 13.68 | 13.94 | 13.45 | 13.87 | 13.87 | 1.54% | 3,687,596 |
| Jan 15, 2026 | 13.97 | 14.00 | 13.63 | 13.66 | 13.66 | -2.29% | 3,465,808 |
| Jan 14, 2026 | 13.93 | 14.13 | 13.75 | 13.98 | 13.98 | -0.07% | 3,601,186 |
| Jan 13, 2026 | 14.00 | 14.07 | 13.55 | 13.99 | 13.99 | 0.50% | 4,625,636 |
| Jan 12, 2026 | 14.48 | 14.50 | 13.90 | 13.92 | 13.92 | -3.40% | 5,195,790 |
| Jan 9, 2026 | 14.23 | 14.41 | 14.06 | 14.41 | 14.41 | 2.93% | 4,887,769 |
| Jan 8, 2026 | 13.59 | 14.25 | 13.44 | 14.00 | 14.00 | 2.79% | 5,777,049 |
| Jan 7, 2026 | 14.11 | 14.29 | 13.62 | 13.62 | 13.62 | -4.89% | 5,810,130 |
| Jan 6, 2026 | 14.58 | 14.60 | 13.96 | 14.32 | 14.32 | -0.49% | 6,926,370 |
| Jan 5, 2026 | 14.28 | 14.48 | 13.77 | 14.39 | 14.39 | 4.50% | 10,694,014 |
| Jan 2, 2026 | 13.35 | 14.17 | 13.24 | 13.77 | 13.77 | 4.00% | 14,038,843 |
| Dec 31, 2025 | 12.85 | 13.80 | 12.82 | 13.24 | 13.24 | 5.33% | 25,058,177 |
| Dec 30, 2025 | 13.02 | 13.14 | 12.56 | 12.57 | 12.57 | -4.48% | 8,607,225 |
| Dec 29, 2025 | 13.30 | 13.65 | 13.13 | 13.16 | 13.16 | -4.43% | 9,183,806 |
| Dec 26, 2025 | 14.67 | 14.73 | 13.67 | 13.77 | 13.77 | -3.77% | 9,176,454 |
| Dec 24, 2025 | 14.35 | 15.15 | 14.03 | 14.31 | 14.31 | 1.13% | 12,768,139 |
| Dec 23, 2025 | 14.21 | 15.09 | 13.73 | 14.15 | 14.15 | -1.80% | 15,590,724 |
| Dec 22, 2025 | 16.43 | 16.81 | 14.28 | 14.41 | 14.41 | -10.44% | 33,268,353 |
| Dec 19, 2025 | 15.38 | 17.09 | 14.88 | 16.09 | 16.09 | 8.28% | 69,464,297 |
| Dec 18, 2025 | 13.44 | 15.20 | 12.71 | 14.86 | 14.86 | 41.93% | 100,543,355 |
| Dec 17, 2025 | 10.73 | 10.88 | 10.46 | 10.47 | 10.47 | -2.42% | 2,929,817 |
| Dec 16, 2025 | 10.41 | 10.76 | 10.37 | 10.73 | 10.73 | 2.58% | 3,399,775 |
| Dec 15, 2025 | 10.65 | 10.66 | 10.36 | 10.46 | 10.46 | -1.78% | 3,913,973 |
| Dec 12, 2025 | 10.90 | 11.00 | 10.61 | 10.65 | 10.65 | -2.38% | 3,785,861 |
| Dec 11, 2025 | 11.17 | 11.30 | 10.67 | 10.91 | 10.91 | -3.45% | 4,346,318 |
| Dec 10, 2025 | 11.27 | 11.41 | 11.12 | 11.30 | 11.30 | - | 2,613,464 |
| Dec 9, 2025 | 11.05 | 11.46 | 10.99 | 11.30 | 11.30 | 1.80% | 2,924,013 |
| Dec 8, 2025 | 11.43 | 11.45 | 11.02 | 11.10 | 11.10 | -2.29% | 2,914,683 |
| Dec 5, 2025 | 11.73 | 11.82 | 11.31 | 11.36 | 11.36 | -3.65% | 5,887,359 |
| Dec 4, 2025 | 11.47 | 11.87 | 11.33 | 11.79 | 11.79 | 2.43% | 4,296,043 |
| Dec 3, 2025 | 11.25 | 11.56 | 11.03 | 11.51 | 11.51 | 2.86% | 4,190,670 |
| Dec 2, 2025 | 11.07 | 11.25 | 10.90 | 11.19 | 11.19 | 2.19% | 3,411,740 |
| Dec 1, 2025 | 11.23 | 11.24 | 10.80 | 10.95 | 10.95 | -5.11% | 3,716,220 |
| Nov 28, 2025 | 11.19 | 11.77 | 11.19 | 11.54 | 11.54 | 4.25% | 4,442,616 |
| Nov 26, 2025 | 10.77 | 11.18 | 10.71 | 11.07 | 11.07 | 3.07% | 3,837,601 |
| Nov 25, 2025 | 10.55 | 10.78 | 10.40 | 10.74 | 10.74 | 1.42% | 3,057,666 |
| Nov 24, 2025 | 10.46 | 10.66 | 10.36 | 10.59 | 10.59 | 2.52% | 3,986,989 |
| Nov 21, 2025 | 10.35 | 10.67 | 10.18 | 10.33 | 10.33 | -0.19% | 4,848,930 |
| Nov 20, 2025 | 10.53 | 11.06 | 10.22 | 10.35 | 10.35 | 0.58% | 6,608,078 |
| Nov 19, 2025 | 10.77 | 10.78 | 10.27 | 10.29 | 10.29 | -4.46% | 7,141,520 |
| Nov 18, 2025 | 10.70 | 10.91 | 10.32 | 10.77 | 10.77 | -0.74% | 7,903,812 |
| Nov 17, 2025 | 11.01 | 11.22 | 10.47 | 10.85 | 10.85 | -1.99% | 9,925,804 |
| Nov 14, 2025 | 11.57 | 11.75 | 11.01 | 11.07 | 11.07 | -7.98% | 9,911,110 |
| Nov 13, 2025 | 12.50 | 12.54 | 11.90 | 12.03 | 12.03 | -4.83% | 6,656,571 |
| Nov 12, 2025 | 12.91 | 13.01 | 12.49 | 12.64 | 12.64 | -2.02% | 4,314,401 |
| Nov 11, 2025 | 13.36 | 13.37 | 12.88 | 12.90 | 12.90 | -3.95% | 4,548,447 |
| Nov 10, 2025 | 13.40 | 13.63 | 13.17 | 13.43 | 13.43 | 2.52% | 5,247,870 |
| Nov 7, 2025 | 13.10 | 13.23 | 12.70 | 13.10 | 13.10 | -1.73% | 9,007,147 |
| Nov 6, 2025 | 14.04 | 14.10 | 13.30 | 13.33 | 13.33 | -5.93% | 6,929,917 |
| Nov 5, 2025 | 13.82 | 14.22 | 13.81 | 14.17 | 14.17 | 2.53% | 5,068,998 |
| Nov 4, 2025 | 14.02 | 14.33 | 13.80 | 13.82 | 13.82 | -4.82% | 7,190,898 |
| Nov 3, 2025 | 15.31 | 15.33 | 14.52 | 14.52 | 14.52 | -5.25% | 6,977,152 |
| Oct 31, 2025 | 15.46 | 15.59 | 15.21 | 15.33 | 15.33 | -0.03% | 4,520,085 |
| Oct 30, 2025 | 15.79 | 15.83 | 15.32 | 15.33 | 15.33 | -4.07% | 5,919,181 |
| Oct 29, 2025 | 16.11 | 16.30 | 15.91 | 15.98 | 15.98 | -1.11% | 3,845,923 |
| Oct 28, 2025 | 16.58 | 16.63 | 16.05 | 16.16 | 16.16 | 0.81% | 10,763,823 |
| Oct 27, 2025 | 16.00 | 16.17 | 15.93 | 16.03 | 16.03 | 1.20% | 4,037,156 |
| Oct 24, 2025 | 16.02 | 16.05 | 15.79 | 15.84 | 15.84 | -0.38% | 3,425,454 |
| Oct 23, 2025 | 15.60 | 16.02 | 15.56 | 15.90 | 15.90 | 1.53% | 3,654,794 |
| Oct 22, 2025 | 15.90 | 16.12 | 15.40 | 15.66 | 15.66 | -1.88% | 5,265,508 |
| Oct 21, 2025 | 15.89 | 16.08 | 15.83 | 15.96 | 15.96 | -0.19% | 3,731,320 |
| Oct 20, 2025 | 16.18 | 16.30 | 15.89 | 15.99 | 15.99 | -1.17% | 4,612,621 |
| Oct 17, 2025 | 15.46 | 16.54 | 15.45 | 16.18 | 16.18 | 2.53% | 7,524,075 |
| Oct 16, 2025 | 16.27 | 16.38 | 15.61 | 15.78 | 15.78 | -3.01% | 6,234,689 |
| Oct 15, 2025 | 16.40 | 16.50 | 16.05 | 16.27 | 16.27 | -0.06% | 3,848,931 |
| Oct 14, 2025 | 16.25 | 16.50 | 16.05 | 16.28 | 16.28 | -1.69% | 3,922,282 |