Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
16.09
+1.23 (8.28%)
At close: Dec 19, 2025, 4:00 PM EST
16.05
-0.04 (-0.25%)
After-hours: Dec 19, 2025, 4:10 PM EST
Trump Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15.38 | 17.09 | 14.88 | 15.98 | - | 7.54% | 62,011,558 |
| Dec 18, 2025 | 13.44 | 15.20 | 12.71 | 14.86 | 14.86 | 41.93% | 98,993,317 |
| Dec 17, 2025 | 10.73 | 10.88 | 10.46 | 10.47 | 10.47 | -2.42% | 2,830,270 |
| Dec 16, 2025 | 10.41 | 10.76 | 10.37 | 10.73 | 10.73 | 2.58% | 3,347,579 |
| Dec 15, 2025 | 10.65 | 10.66 | 10.36 | 10.46 | 10.46 | -1.78% | 3,890,465 |
| Dec 12, 2025 | 10.90 | 11.00 | 10.61 | 10.65 | 10.65 | -2.38% | 3,754,077 |
| Dec 11, 2025 | 11.17 | 11.30 | 10.67 | 10.91 | 10.91 | -3.45% | 4,298,554 |
| Dec 10, 2025 | 11.27 | 11.41 | 11.12 | 11.30 | 11.30 | - | 2,579,149 |
| 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 |
| Oct 27, 2025 | 16.00 | 16.17 | 15.93 | 16.03 | 16.03 | 1.20% | 4,037,156 |
| Oct 24, 2025 | 16.02 | 16.05 | 15.79 | 15.84 | 15.84 | -0.38% | 3,425,454 |
| Oct 23, 2025 | 15.60 | 16.02 | 15.56 | 15.90 | 15.90 | 1.53% | 3,654,794 |
| Oct 22, 2025 | 15.90 | 16.12 | 15.40 | 15.66 | 15.66 | -1.88% | 5,265,508 |
| Oct 21, 2025 | 15.89 | 16.08 | 15.83 | 15.96 | 15.96 | -0.19% | 3,731,320 |
| Oct 20, 2025 | 16.18 | 16.30 | 15.89 | 15.99 | 15.99 | -1.17% | 4,612,621 |
| Oct 17, 2025 | 15.46 | 16.54 | 15.45 | 16.18 | 16.18 | 2.53% | 7,524,075 |
| Oct 16, 2025 | 16.27 | 16.38 | 15.61 | 15.78 | 15.78 | -3.01% | 6,234,689 |
| Oct 15, 2025 | 16.40 | 16.50 | 16.05 | 16.27 | 16.27 | -0.06% | 3,848,931 |
| Oct 14, 2025 | 16.25 | 16.50 | 16.05 | 16.28 | 16.28 | -1.69% | 3,922,282 |
| Oct 13, 2025 | 16.15 | 16.61 | 15.94 | 16.56 | 16.56 | 3.69% | 5,796,791 |
| Oct 10, 2025 | 16.95 | 17.05 | 15.97 | 15.97 | 15.97 | -6.44% | 11,029,828 |