Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
10.11
-0.46 (-4.35%)
At close: Feb 20, 2026, 4:00 PM EST
10.19
+0.08 (0.79%)
After-hours: Feb 20, 2026, 7:59 PM EST
Trump Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.49 | 10.71 | 10.07 | 10.11 | 10.11 | -4.35% | 3,063,231 |
| Feb 19, 2026 | 10.39 | 10.62 | 10.25 | 10.57 | 10.57 | 0.86% | 2,320,282 |
| Feb 18, 2026 | 10.08 | 10.52 | 9.93 | 10.48 | 10.48 | 5.75% | 4,556,527 |
| Feb 17, 2026 | 10.96 | 10.98 | 9.90 | 9.91 | 9.91 | -9.74% | 6,915,040 |
| 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 |