Trump Media & Technology Group Corp. (DJT)

Trump Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	13.59	14.25	13.44	14.00	14.00	2.79%	5,738,459
Jan 7, 2026	14.11	14.29	13.62	13.62	13.62	-4.89%	5,788,930
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
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.