Trump Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	15.38	17.09	14.88	15.94	-	7.27%	58,932,109
Dec 18, 2025	13.44	15.20	12.71	14.86	14.86	41.93%	98,993,317
Dec 17, 2025	10.73	10.88	10.46	10.47	10.47	-2.42%	2,830,270
Dec 16, 2025	10.41	10.76	10.37	10.73	10.73	2.58%	3,347,579
Dec 15, 2025	10.65	10.66	10.36	10.46	10.46	-1.78%	3,890,465
Dec 12, 2025	10.90	11.00	10.61	10.65	10.65	-2.38%	3,754,077
Dec 11, 2025	11.17	11.30	10.67	10.91	10.91	-3.45%	4,298,554
Dec 10, 2025	11.27	11.41	11.12	11.30	11.30	-	2,579,149
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
Oct 13, 2025	16.15	16.61	15.94	16.56	16.56	3.69%	5,796,791
Oct 10, 2025	16.95	17.05	15.97	15.97	15.97	-6.44%	11,029,828