Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
24.82
-0.32 (-1.27%)
May 9, 2025, 12:46 PM - Market open
Trump Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.28 | 25.83 | 25.03 | 24.96 | - | -0.72% | 1,208,384 |
| 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 |
| May 1, 2025 | 24.51 | 25.19 | 24.45 | 24.73 | 24.73 | 0.77% | 2,894,726 |
| Apr 30, 2025 | 24.13 | 24.59 | 23.28 | 24.54 | 24.54 | -1.76% | 2,898,912 |
| Apr 29, 2025 | 25.74 | 26.23 | 24.77 | 24.98 | 24.98 | -3.29% | 3,687,227 |
| Apr 28, 2025 | 26.25 | 26.50 | 25.22 | 25.83 | 25.83 | -1.19% | 3,213,639 |
| Apr 25, 2025 | 26.00 | 27.29 | 25.66 | 26.14 | 26.14 | -0.04% | 6,643,388 |
| Apr 24, 2025 | 26.27 | 26.75 | 25.44 | 26.15 | 26.15 | -0.87% | 8,017,882 |
| Apr 23, 2025 | 25.00 | 26.79 | 24.51 | 26.38 | 26.38 | 11.54% | 14,753,634 |
| Apr 22, 2025 | 22.83 | 24.61 | 22.43 | 23.65 | 23.65 | 5.16% | 9,123,560 |
| Apr 21, 2025 | 21.33 | 22.56 | 20.70 | 22.49 | 22.49 | 2.04% | 5,954,516 |
| Apr 17, 2025 | 20.05 | 22.77 | 19.82 | 22.04 | 22.04 | 11.65% | 12,034,455 |
| Apr 16, 2025 | 19.61 | 20.45 | 19.20 | 19.74 | 19.74 | -1.10% | 4,516,159 |
| Apr 15, 2025 | 18.92 | 20.26 | 18.71 | 19.96 | 19.96 | 5.44% | 6,468,518 |
| Apr 14, 2025 | 19.35 | 19.41 | 18.42 | 18.93 | 18.93 | 0.21% | 3,359,194 |
| Apr 11, 2025 | 19.01 | 19.18 | 18.57 | 18.89 | 18.89 | 0.53% | 4,181,676 |
| Apr 10, 2025 | 20.77 | 21.20 | 18.40 | 18.79 | 18.79 | -7.30% | 11,303,632 |
| Apr 9, 2025 | 16.52 | 20.40 | 16.50 | 20.27 | 20.27 | 21.67% | 15,248,554 |
| Apr 8, 2025 | 18.11 | 18.18 | 16.36 | 16.66 | 16.66 | -3.81% | 3,814,342 |
| Apr 7, 2025 | 15.69 | 17.68 | 15.42 | 17.32 | 17.32 | 1.35% | 5,248,414 |
| Apr 4, 2025 | 17.80 | 18.00 | 16.55 | 17.09 | 17.09 | -7.17% | 5,015,523 |
| Apr 3, 2025 | 17.92 | 19.11 | 17.75 | 18.41 | 18.41 | -1.87% | 4,998,225 |
| Apr 2, 2025 | 18.39 | 19.97 | 18.36 | 18.76 | 18.76 | -7.40% | 10,451,270 |
| Apr 1, 2025 | 19.63 | 20.79 | 19.39 | 20.26 | 20.26 | 3.68% | 4,047,829 |
| Mar 31, 2025 | 19.25 | 19.60 | 18.55 | 19.54 | 19.54 | -1.46% | 4,037,299 |
| Mar 28, 2025 | 20.00 | 20.27 | 19.31 | 19.83 | 19.83 | -2.41% | 3,485,096 |
| Mar 27, 2025 | 20.71 | 21.15 | 20.25 | 20.32 | 20.32 | -2.96% | 2,541,877 |
| Mar 26, 2025 | 22.20 | 22.29 | 20.86 | 20.94 | 20.94 | -8.44% | 4,507,662 |
| Mar 25, 2025 | 22.85 | 23.97 | 22.13 | 22.87 | 22.87 | 8.85% | 12,852,739 |
| Mar 24, 2025 | 20.72 | 21.07 | 20.58 | 21.01 | 21.01 | 3.75% | 3,460,307 |
| Mar 21, 2025 | 19.81 | 20.35 | 19.62 | 20.25 | 20.25 | 1.10% | 2,478,589 |
| Mar 20, 2025 | 20.36 | 20.71 | 19.92 | 20.03 | 20.03 | -2.72% | 2,645,972 |
| Mar 19, 2025 | 20.29 | 22.21 | 20.29 | 20.59 | 20.59 | 2.49% | 6,039,970 |
| Mar 18, 2025 | 20.39 | 20.40 | 19.89 | 20.09 | 20.09 | -2.29% | 1,838,444 |
| Mar 17, 2025 | 20.19 | 20.83 | 20.16 | 20.56 | 20.56 | 1.73% | 2,407,975 |
| Mar 14, 2025 | 19.57 | 20.41 | 19.52 | 20.21 | 20.21 | 5.43% | 2,548,242 |
| Mar 13, 2025 | 20.51 | 20.60 | 19.13 | 19.17 | 19.17 | -4.48% | 3,143,680 |
| Mar 12, 2025 | 20.12 | 20.58 | 19.82 | 20.07 | 20.07 | 2.55% | 3,331,860 |
| Mar 11, 2025 | 19.82 | 19.97 | 18.59 | 19.57 | 19.57 | -1.76% | 4,291,362 |
| Mar 10, 2025 | 21.77 | 21.92 | 19.72 | 19.92 | 19.92 | -11.47% | 4,390,854 |
| Mar 7, 2025 | 21.90 | 22.60 | 21.63 | 22.50 | 22.50 | 2.37% | 2,541,896 |
| Mar 6, 2025 | 22.32 | 22.66 | 21.60 | 21.98 | 21.98 | -3.17% | 2,754,423 |
| Mar 5, 2025 | 22.36 | 22.81 | 22.14 | 22.70 | 22.70 | 1.93% | 2,906,407 |
| Mar 4, 2025 | 22.30 | 23.08 | 21.50 | 22.27 | 22.27 | -4.09% | 4,831,000 |
| Mar 3, 2025 | 24.73 | 24.98 | 23.12 | 23.22 | 23.22 | -3.65% | 3,640,026 |
| Feb 28, 2025 | 23.40 | 24.25 | 23.16 | 24.10 | 24.10 | 1.26% | 3,538,129 |