Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
17.94
-0.34 (-1.86%)
At close: Jul 15, 2025, 4:00 PM
17.95
+0.01 (0.06%)
After-hours: Jul 15, 2025, 7:59 PM EDT
Trump Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 18.28 | 18.57 | 17.93 | 17.94 | 17.94 | -1.86% | 5,045,566 |
| Jul 14, 2025 | 18.41 | 18.48 | 18.09 | 18.28 | 18.28 | -1.30% | 4,792,415 |
| Jul 11, 2025 | 18.81 | 18.97 | 18.31 | 18.52 | 18.52 | -2.17% | 6,214,291 |
| Jul 10, 2025 | 19.05 | 19.16 | 18.81 | 18.93 | 18.93 | -0.53% | 5,351,216 |
| Jul 9, 2025 | 19.29 | 19.51 | 18.56 | 19.03 | 19.03 | -1.14% | 6,991,644 |
| Jul 8, 2025 | 19.49 | 19.93 | 18.81 | 19.25 | 19.25 | 2.78% | 9,216,060 |
| Jul 7, 2025 | 18.81 | 19.70 | 18.45 | 18.73 | 18.73 | -1.16% | 9,295,191 |
| Jul 3, 2025 | 18.38 | 19.15 | 18.21 | 18.95 | 18.95 | 4.18% | 8,611,581 |
| Jul 2, 2025 | 17.83 | 18.30 | 17.81 | 18.19 | 18.19 | 2.59% | 5,818,702 |
| Jul 1, 2025 | 17.82 | 18.33 | 17.51 | 17.73 | 17.73 | -1.72% | 6,082,845 |
| Jun 30, 2025 | 17.50 | 18.11 | 17.50 | 18.04 | 18.04 | 3.68% | 8,687,299 |
| Jun 27, 2025 | 17.86 | 18.20 | 17.17 | 17.40 | 17.40 | -2.36% | 8,946,502 |
| Jun 26, 2025 | 17.86 | 17.89 | 17.26 | 17.82 | 17.82 | 0.45% | 8,657,076 |
| Jun 25, 2025 | 18.40 | 18.75 | 17.72 | 17.74 | 17.74 | -2.58% | 8,136,511 |
| Jun 24, 2025 | 18.34 | 18.67 | 18.10 | 18.21 | 18.21 | 1.79% | 8,915,643 |
| Jun 23, 2025 | 18.60 | 18.70 | 17.49 | 17.89 | 17.89 | 0.34% | 14,827,257 |
| Jun 20, 2025 | 18.57 | 18.69 | 17.77 | 17.83 | 17.83 | -3.98% | 10,966,989 |
| Jun 18, 2025 | 18.41 | 18.94 | 18.33 | 18.57 | 18.57 | 0.32% | 7,375,297 |
| Jun 17, 2025 | 18.82 | 19.06 | 18.43 | 18.51 | 18.51 | -0.86% | 7,588,663 |
| Jun 16, 2025 | 19.78 | 19.83 | 18.58 | 18.67 | 18.67 | -4.35% | 22,816,236 |
| Jun 13, 2025 | 19.50 | 20.36 | 19.08 | 19.52 | 19.52 | -2.06% | 6,015,227 |
| Jun 12, 2025 | 20.35 | 20.43 | 19.86 | 19.93 | 19.93 | -2.88% | 5,551,200 |
| Jun 11, 2025 | 21.05 | 21.49 | 20.50 | 20.52 | 20.52 | -1.87% | 5,997,853 |
| Jun 10, 2025 | 21.36 | 21.50 | 20.79 | 20.91 | 20.91 | -1.46% | 5,700,028 |
| Jun 9, 2025 | 21.14 | 21.65 | 20.71 | 21.22 | 21.22 | 1.53% | 6,739,918 |
| Jun 6, 2025 | 20.35 | 21.20 | 20.35 | 20.90 | 20.90 | 3.88% | 7,072,612 |
| Jun 5, 2025 | 21.69 | 21.83 | 19.77 | 20.12 | 20.12 | -8.04% | 12,606,356 |
| Jun 4, 2025 | 21.98 | 22.30 | 21.50 | 21.88 | 21.88 | 0.18% | 7,932,090 |
| Jun 3, 2025 | 21.95 | 22.40 | 21.28 | 21.84 | 21.84 | 2.10% | 11,859,320 |
| Jun 2, 2025 | 21.25 | 21.46 | 20.68 | 21.39 | 21.39 | 0.28% | 9,080,814 |
| May 30, 2025 | 20.58 | 22.41 | 19.90 | 21.33 | 21.33 | 2.40% | 23,749,491 |
| May 29, 2025 | 21.74 | 22.19 | 20.57 | 20.83 | 20.83 | -3.07% | 11,424,846 |
| May 28, 2025 | 23.50 | 23.93 | 21.41 | 21.49 | 21.49 | -6.77% | 19,781,048 |
| May 27, 2025 | 26.75 | 27.00 | 22.64 | 23.05 | 23.05 | -10.38% | 50,313,667 |
| May 23, 2025 | 24.31 | 25.84 | 24.23 | 25.72 | 25.72 | 4.64% | 4,094,740 |
| May 22, 2025 | 24.53 | 25.08 | 24.47 | 24.58 | 24.58 | 0.45% | 2,100,081 |
| May 21, 2025 | 24.53 | 25.19 | 24.24 | 24.47 | 24.47 | -1.69% | 1,954,086 |
| May 20, 2025 | 25.05 | 25.10 | 24.44 | 24.89 | 24.89 | -0.72% | 1,933,311 |
| May 19, 2025 | 24.84 | 25.41 | 24.75 | 25.07 | 25.07 | -2.22% | 1,945,197 |
| May 16, 2025 | 25.00 | 25.92 | 24.96 | 25.64 | 25.64 | 2.64% | 2,691,584 |
| May 15, 2025 | 25.65 | 25.73 | 24.69 | 24.98 | 24.98 | -4.03% | 2,822,581 |
| May 14, 2025 | 26.98 | 27.78 | 25.97 | 26.03 | 26.03 | -1.10% | 4,947,471 |
| May 13, 2025 | 25.85 | 26.46 | 25.67 | 26.32 | 26.32 | 2.61% | 4,233,026 |
| May 12, 2025 | 26.44 | 26.59 | 25.33 | 25.65 | 25.65 | 3.05% | 4,208,261 |
| May 9, 2025 | 25.28 | 25.83 | 24.78 | 24.89 | 24.89 | -0.99% | 2,613,837 |
| May 8, 2025 | 24.62 | 25.62 | 24.44 | 25.14 | 25.14 | 3.88% | 3,263,146 |
| May 7, 2025 | 23.86 | 24.53 | 23.72 | 24.20 | 24.20 | 1.68% | 2,289,189 |
| May 6, 2025 | 23.98 | 24.23 | 23.63 | 23.80 | 23.80 | -1.90% | 1,990,906 |
| May 5, 2025 | 25.11 | 25.18 | 24.20 | 24.26 | 24.26 | -4.75% | 2,576,870 |
| May 2, 2025 | 24.81 | 25.90 | 24.75 | 25.47 | 25.47 | 2.99% | 3,287,097 |