Skip to main content
Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
7.42
+0.36 (5.10%)
At close: Jun 26, 2026, 4:00 PM EDT
7.40
-0.02 (-0.27%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Trump Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.007.576.967.427.425.10%23,675,885
Jun 25, 20267.527.547.037.067.06-6.12%5,059,292
Jun 24, 20267.887.907.507.527.52-4.57%3,436,119
Jun 23, 20268.008.127.867.887.88-2.96%2,951,823
Jun 22, 20268.408.568.098.128.12-4.36%3,283,060
Jun 18, 20268.078.568.008.498.494.81%6,030,428
Jun 17, 20268.108.298.058.108.10-0.74%3,279,449
Jun 16, 20268.398.588.138.168.16-3.32%3,245,249
Jun 15, 20268.098.568.098.448.448.21%5,458,762
Jun 12, 20268.218.267.807.807.80-5.45%4,162,158
Jun 11, 20267.828.287.758.258.255.91%4,191,150
Jun 10, 20268.018.247.777.797.79-4.53%3,741,058
Jun 9, 20268.168.317.768.168.160.12%4,868,312
Jun 8, 20268.318.398.158.158.15-1.45%2,578,297
Jun 5, 20268.728.788.228.278.27-6.02%5,100,000
Jun 4, 20268.569.558.568.808.801.97%6,081,583
Jun 3, 20268.918.978.578.638.63-4.54%3,953,813
Jun 2, 20269.369.368.919.049.04-4.54%3,943,870
Jun 1, 20269.089.489.009.479.471.72%4,799,859
May 29, 20268.889.658.829.319.314.61%7,882,863
May 28, 20268.499.018.248.908.903.85%4,710,944
May 27, 20268.248.808.158.578.573.50%5,223,803
May 26, 20268.018.498.018.288.284.15%5,352,479
May 22, 20267.958.157.907.957.95-2,756,042
May 21, 20268.008.107.937.957.95-1.36%3,277,243
May 20, 20268.008.157.868.068.060.75%3,783,024
May 19, 20268.198.258.008.008.00-3.26%3,354,488
May 18, 20268.648.668.148.278.27-4.61%4,468,718
May 15, 20268.798.828.638.678.67-3.13%2,827,777
May 14, 20268.959.098.778.958.95-3,900,131
May 13, 20268.789.128.568.958.952.52%6,091,807
May 12, 20268.839.058.658.738.73-1.13%3,685,351
May 11, 20268.789.158.608.838.83-1.12%4,981,752
May 8, 20269.059.088.708.938.93-1.00%4,960,996
May 7, 20269.079.298.959.029.02-0.88%3,153,992
May 6, 20269.269.409.039.109.10-1.09%3,556,264
May 5, 20269.259.349.089.209.20-2,630,156
May 4, 20269.369.449.139.209.20-2.02%2,676,661
May 1, 20269.159.709.129.399.392.62%6,344,239
Apr 30, 20269.209.359.069.159.15-0.22%3,011,391
Apr 29, 20269.189.258.979.179.170.11%4,129,475
Apr 28, 20269.699.809.109.169.16-7.94%5,357,437
Apr 27, 20269.3210.159.299.959.956.42%5,433,756
Apr 24, 20269.279.469.029.359.351.96%2,469,913
Apr 23, 20269.499.639.069.179.17-3.27%3,485,746
Apr 22, 20269.8710.079.489.489.48-3.46%5,201,582
Apr 21, 202610.2510.279.829.829.82-3.73%2,814,055
Apr 20, 202610.0610.229.9010.2010.20-0.58%2,769,887
Apr 17, 202610.0810.5510.0510.2610.264.16%4,208,557
Apr 16, 202610.2510.329.809.859.85-3.43%3,094,234
Apr 15, 202610.0010.229.9110.2010.202.51%3,481,426
Apr 14, 20269.7910.009.769.959.953.65%4,374,514
Apr 13, 20269.269.609.219.609.602.24%2,835,650
Apr 10, 20269.359.479.319.399.391.40%2,434,054
Apr 9, 20269.479.549.169.269.26-3.24%3,396,399
Apr 8, 20269.769.889.379.579.574.02%3,512,352
Apr 7, 20269.259.319.099.209.20-1.92%2,415,818
Apr 6, 20269.319.639.259.389.382.18%3,063,587
Apr 2, 20268.829.298.789.189.181.32%2,962,737
Apr 1, 20269.399.429.019.069.06-2.37%2,521,754
Mar 31, 20268.889.298.869.289.286.42%3,499,185
Mar 30, 20268.508.858.488.728.722.95%3,105,428
Mar 27, 20268.508.638.388.478.47-1.40%2,551,518
Mar 26, 20268.929.158.588.598.59-6.53%3,094,384
Mar 25, 20268.939.258.839.199.194.73%3,775,727
Mar 24, 20268.928.938.708.788.78-3.04%2,406,172
Mar 23, 20268.579.228.529.059.055.48%4,635,990
Mar 20, 20268.598.708.318.588.58-0.92%5,962,762
Mar 19, 20268.958.978.488.668.66-5.15%6,091,804
Mar 18, 20269.739.759.129.139.13-6.84%5,034,500
Mar 17, 20269.809.889.749.809.800.41%2,846,419
Mar 16, 20269.9610.059.769.769.76-0.41%3,414,625
Mar 13, 202610.1710.309.729.809.80-1.41%4,120,384
Mar 12, 202610.2010.319.929.949.94-4.15%3,174,232
Mar 11, 202610.2710.4810.0610.3710.370.97%3,422,653
Mar 10, 202610.2410.3710.1310.2710.27-3,057,655
Mar 9, 202610.0210.369.9010.2710.270.88%3,106,156
Mar 6, 202610.5110.6010.1510.1810.18-5.21%3,076,533
Mar 5, 202610.8710.9710.5310.7410.74-1.92%2,512,719
Mar 4, 202610.7911.1110.7510.9510.952.91%3,217,620
Mar 3, 202610.7610.8510.2310.6410.64-3.97%3,448,310
Mar 2, 202610.2311.4310.2011.0811.083.45%5,605,121
Feb 27, 202610.9511.0610.5510.7110.71-2.28%2,823,754
Feb 26, 202610.7811.0010.6910.9610.960.64%2,409,029
Feb 25, 202610.7010.9610.5210.8910.892.45%2,698,574
Feb 24, 20269.9610.709.8910.6310.636.73%3,171,465
Feb 23, 202610.0110.149.909.969.96-1.48%3,109,481
Feb 20, 202610.4910.7110.0710.1110.11-4.35%3,149,553
Feb 19, 202610.3910.6210.2510.5710.570.86%2,343,437
Feb 18, 202610.0810.529.9310.4810.485.75%4,606,230
Feb 17, 202610.9610.989.909.919.91-9.74%6,951,261
Feb 13, 202610.9511.3010.8310.9810.980.83%2,804,496
Feb 12, 202611.1011.1310.6610.8910.89-1.54%3,787,019
Feb 11, 202611.2811.2810.9211.0611.06-1.69%2,746,078
Feb 10, 202611.2911.4511.1611.2511.25-0.18%3,248,685
Feb 9, 202611.2611.4911.0411.2711.27-1.62%2,871,852
Feb 6, 202611.2411.5311.1211.4611.465.14%3,760,680
Feb 5, 202612.1012.1810.8910.9010.90-12.53%6,129,986
Feb 4, 202612.3012.5212.1012.4612.462.17%3,464,920
Feb 3, 202612.3712.4812.0012.1912.19-1.06%3,500,441