Skip to main content
Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
21.33
+0.50 (2.40%)
At close: May 30, 2025, 4:00 PM
21.32
-0.01 (-0.05%)
After-hours: May 30, 2025, 7:59 PM EDT

Trump Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202520.5822.4119.9021.3321.332.40%23,486,795
May 29, 202521.7422.1920.5720.8320.83-3.07%11,424,846
May 28, 202523.5023.9321.4121.4921.49-6.77%19,781,048
May 27, 202526.7527.0022.6423.0523.05-10.38%50,313,667
May 23, 202524.3125.8424.2325.7225.724.64%4,094,740
May 22, 202524.5325.0824.4724.5824.580.45%2,100,081
May 21, 202524.5325.1924.2424.4724.47-1.69%1,954,086
May 20, 202525.0525.1024.4424.8924.89-0.72%1,933,311
May 19, 202524.8425.4124.7525.0725.07-2.22%1,945,197
May 16, 202525.0025.9224.9625.6425.642.64%2,691,584
May 15, 202525.6525.7324.6924.9824.98-4.03%2,822,581
May 14, 202526.9827.7825.9726.0326.03-1.10%4,947,471
May 13, 202525.8526.4625.6726.3226.322.61%4,233,026
May 12, 202526.4426.5925.3325.6525.653.05%4,208,261
May 9, 202525.2825.8324.7824.8924.89-0.99%2,613,837
May 8, 202524.6225.6224.4425.1425.143.88%3,263,146
May 7, 202523.8624.5323.7224.2024.201.68%2,289,189
May 6, 202523.9824.2323.6323.8023.80-1.90%1,990,906
May 5, 202525.1125.1824.2024.2624.26-4.75%2,576,870
May 2, 202524.8125.9024.7525.4725.472.99%3,287,097
May 1, 202524.5125.1924.4524.7324.730.77%2,894,726
Apr 30, 202524.1324.5923.2824.5424.54-1.76%2,898,912
Apr 29, 202525.7426.2324.7724.9824.98-3.29%3,687,227
Apr 28, 202526.2526.5025.2225.8325.83-1.19%3,213,639
Apr 25, 202526.0027.2925.6626.1426.14-0.04%6,643,388
Apr 24, 202526.2726.7525.4426.1526.15-0.87%8,017,882
Apr 23, 202525.0026.7924.5126.3826.3811.54%14,753,634
Apr 22, 202522.8324.6122.4323.6523.655.16%9,123,560
Apr 21, 202521.3322.5620.7022.4922.492.04%5,954,516
Apr 17, 202520.0522.7719.8222.0422.0411.65%12,034,455
Apr 16, 202519.6120.4519.2019.7419.74-1.10%4,516,159
Apr 15, 202518.9220.2618.7119.9619.965.44%6,468,518
Apr 14, 202519.3519.4118.4218.9318.930.21%3,359,194
Apr 11, 202519.0119.1818.5718.8918.890.53%4,181,676
Apr 10, 202520.7721.2018.4018.7918.79-7.30%11,303,632
Apr 9, 202516.5220.4016.5020.2720.2721.67%15,248,554
Apr 8, 202518.1118.1816.3616.6616.66-3.81%3,814,342
Apr 7, 202515.6917.6815.4217.3217.321.35%5,248,414
Apr 4, 202517.8018.0016.5517.0917.09-7.17%5,015,523
Apr 3, 202517.9219.1117.7518.4118.41-1.87%4,998,225
Apr 2, 202518.3919.9718.3618.7618.76-7.40%10,451,270
Apr 1, 202519.6320.7919.3920.2620.263.68%4,047,829
Mar 31, 202519.2519.6018.5519.5419.54-1.46%4,037,299
Mar 28, 202520.0020.2719.3119.8319.83-2.41%3,485,096
Mar 27, 202520.7121.1520.2520.3220.32-2.96%2,541,877
Mar 26, 202522.2022.2920.8620.9420.94-8.44%4,507,662
Mar 25, 202522.8523.9722.1322.8722.878.85%12,852,739
Mar 24, 202520.7221.0720.5821.0121.013.75%3,460,307
Mar 21, 202519.8120.3519.6220.2520.251.10%2,478,589
Mar 20, 202520.3620.7119.9220.0320.03-2.72%2,645,972