Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
9.16
-0.79 (-7.94%)
At close: Apr 28, 2026, 4:00 PM EDT
9.21
+0.05 (0.55%)
Pre-market: Apr 29, 2026, 9:20 AM EDT
Trump Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.69 | 9.80 | 9.10 | 9.16 | 9.16 | -7.94% | 5,340,438 |
| Apr 27, 2026 | 9.32 | 10.15 | 9.29 | 9.95 | 9.95 | 6.42% | 5,433,756 |
| Apr 24, 2026 | 9.27 | 9.46 | 9.02 | 9.35 | 9.35 | 1.96% | 2,469,913 |
| Apr 23, 2026 | 9.49 | 9.63 | 9.06 | 9.17 | 9.17 | -3.27% | 3,485,746 |
| Apr 22, 2026 | 9.87 | 10.07 | 9.48 | 9.48 | 9.48 | -3.46% | 5,201,582 |
| Apr 21, 2026 | 10.25 | 10.27 | 9.82 | 9.82 | 9.82 | -3.73% | 2,814,055 |
| Apr 20, 2026 | 10.06 | 10.22 | 9.90 | 10.20 | 10.20 | -0.58% | 2,769,887 |
| Apr 17, 2026 | 10.08 | 10.55 | 10.05 | 10.26 | 10.26 | 4.16% | 4,208,557 |
| Apr 16, 2026 | 10.25 | 10.32 | 9.80 | 9.85 | 9.85 | -3.43% | 3,094,234 |
| Apr 15, 2026 | 10.00 | 10.22 | 9.91 | 10.20 | 10.20 | 2.51% | 3,481,426 |
| Apr 14, 2026 | 9.79 | 10.00 | 9.76 | 9.95 | 9.95 | 3.65% | 4,374,514 |
| Apr 13, 2026 | 9.26 | 9.60 | 9.21 | 9.60 | 9.60 | 2.24% | 2,835,650 |
| Apr 10, 2026 | 9.35 | 9.47 | 9.31 | 9.39 | 9.39 | 1.40% | 2,434,054 |
| Apr 9, 2026 | 9.47 | 9.54 | 9.16 | 9.26 | 9.26 | -3.24% | 3,396,399 |
| Apr 8, 2026 | 9.76 | 9.88 | 9.37 | 9.57 | 9.57 | 4.02% | 3,512,352 |
| Apr 7, 2026 | 9.25 | 9.31 | 9.09 | 9.20 | 9.20 | -1.92% | 2,415,818 |
| Apr 6, 2026 | 9.31 | 9.63 | 9.25 | 9.38 | 9.38 | 2.18% | 3,063,587 |
| Apr 2, 2026 | 8.82 | 9.29 | 8.78 | 9.18 | 9.18 | 1.32% | 2,962,737 |
| Apr 1, 2026 | 9.39 | 9.42 | 9.01 | 9.06 | 9.06 | -2.37% | 2,521,754 |
| Mar 31, 2026 | 8.88 | 9.29 | 8.86 | 9.28 | 9.28 | 6.42% | 3,499,185 |
| Mar 30, 2026 | 8.50 | 8.85 | 8.48 | 8.72 | 8.72 | 2.95% | 3,105,428 |
| Mar 27, 2026 | 8.50 | 8.63 | 8.38 | 8.47 | 8.47 | -1.40% | 2,551,518 |
| Mar 26, 2026 | 8.92 | 9.15 | 8.58 | 8.59 | 8.59 | -6.53% | 3,094,384 |
| Mar 25, 2026 | 8.93 | 9.25 | 8.83 | 9.19 | 9.19 | 4.73% | 3,775,727 |
| Mar 24, 2026 | 8.92 | 8.93 | 8.70 | 8.78 | 8.78 | -3.04% | 2,406,172 |
| Mar 23, 2026 | 8.57 | 9.22 | 8.52 | 9.05 | 9.05 | 5.48% | 4,635,990 |
| Mar 20, 2026 | 8.59 | 8.70 | 8.31 | 8.58 | 8.58 | -0.92% | 5,962,762 |
| Mar 19, 2026 | 8.95 | 8.97 | 8.48 | 8.66 | 8.66 | -5.15% | 6,091,804 |
| Mar 18, 2026 | 9.73 | 9.75 | 9.12 | 9.13 | 9.13 | -6.84% | 5,034,500 |
| Mar 17, 2026 | 9.80 | 9.88 | 9.74 | 9.80 | 9.80 | 0.41% | 2,846,419 |
| Mar 16, 2026 | 9.96 | 10.05 | 9.76 | 9.76 | 9.76 | -0.41% | 3,414,625 |
| Mar 13, 2026 | 10.17 | 10.30 | 9.72 | 9.80 | 9.80 | -1.41% | 4,120,384 |
| Mar 12, 2026 | 10.20 | 10.31 | 9.92 | 9.94 | 9.94 | -4.15% | 3,174,232 |
| Mar 11, 2026 | 10.27 | 10.48 | 10.06 | 10.37 | 10.37 | 0.97% | 3,422,653 |
| Mar 10, 2026 | 10.24 | 10.37 | 10.13 | 10.27 | 10.27 | - | 3,057,655 |
| Mar 9, 2026 | 10.02 | 10.36 | 9.90 | 10.27 | 10.27 | 0.88% | 3,106,156 |
| Mar 6, 2026 | 10.51 | 10.60 | 10.15 | 10.18 | 10.18 | -5.21% | 3,076,533 |
| Mar 5, 2026 | 10.87 | 10.97 | 10.53 | 10.74 | 10.74 | -1.92% | 2,512,719 |
| Mar 4, 2026 | 10.79 | 11.11 | 10.75 | 10.95 | 10.95 | 2.91% | 3,217,620 |
| Mar 3, 2026 | 10.76 | 10.85 | 10.23 | 10.64 | 10.64 | -3.97% | 3,448,310 |
| Mar 2, 2026 | 10.23 | 11.43 | 10.20 | 11.08 | 11.08 | 3.45% | 5,605,121 |
| 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 |