Skip to main content
logo
Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
11.54
+0.47 (4.25%)
At close: Nov 28, 2025, 1:00 PM EST
11.66
+0.12 (1.04%)
After-hours: Nov 28, 2025, 4:59 PM EST

Trump Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202511.1911.7711.1911.5411.544.25%4,385,443
Nov 26, 202510.7711.1810.7111.0711.073.07%3,796,637
Nov 25, 202510.5510.7810.4010.7410.741.42%3,019,378
Nov 24, 202510.4610.6610.3610.5910.592.52%3,955,200
Nov 21, 202510.3510.6710.1810.3310.33-0.19%4,800,052
Nov 20, 202510.5311.0610.2210.3510.350.58%6,594,287
Nov 19, 202510.7710.7810.2710.2910.29-4.46%7,141,520
Nov 18, 202510.7010.9110.3210.7710.77-0.74%7,903,812
Nov 17, 202511.0111.2210.4710.8510.85-1.99%9,925,804
Nov 14, 202511.5711.7511.0111.0711.07-7.98%9,911,110
Nov 13, 202512.5012.5411.9012.0312.03-4.83%6,656,571
Nov 12, 202512.9113.0112.4912.6412.64-2.02%4,314,401
Nov 11, 202513.3613.3712.8812.9012.90-3.95%4,548,447
Nov 10, 202513.4013.6313.1713.4313.432.52%5,247,870
Nov 7, 202513.1013.2312.7013.1013.10-1.73%9,007,147
Nov 6, 202514.0414.1013.3013.3313.33-5.93%6,929,917
Nov 5, 202513.8214.2213.8114.1714.172.53%5,068,998
Nov 4, 202514.0214.3313.8013.8213.82-4.82%7,190,898
Nov 3, 202515.3115.3314.5214.5214.52-5.25%6,977,152
Oct 31, 202515.4615.5915.2115.3315.33-0.03%4,520,085
Oct 30, 202515.7915.8315.3215.3315.33-4.07%5,919,181
Oct 29, 202516.1116.3015.9115.9815.98-1.11%3,845,923
Oct 28, 202516.5816.6316.0516.1616.160.81%10,763,823
Oct 27, 202516.0016.1715.9316.0316.031.20%4,037,156
Oct 24, 202516.0216.0515.7915.8415.84-0.38%3,425,454
Oct 23, 202515.6016.0215.5615.9015.901.53%3,654,794
Oct 22, 202515.9016.1215.4015.6615.66-1.88%5,265,508
Oct 21, 202515.8916.0815.8315.9615.96-0.19%3,731,320
Oct 20, 202516.1816.3015.8915.9915.99-1.17%4,612,621
Oct 17, 202515.4616.5415.4516.1816.182.53%7,524,075
Oct 16, 202516.2716.3815.6115.7815.78-3.01%6,234,689
Oct 15, 202516.4016.5016.0516.2716.27-0.06%3,848,931
Oct 14, 202516.2516.5016.0516.2816.28-1.69%3,922,282
Oct 13, 202516.1516.6115.9416.5616.563.69%5,796,791
Oct 10, 202516.9517.0515.9715.9715.97-6.44%11,029,828
Oct 9, 202517.3417.4716.9517.0717.07-1.10%3,951,744
Oct 8, 202517.0217.3416.8917.2617.261.41%5,181,602
Oct 7, 202517.6617.7516.8717.0217.02-3.41%5,837,744
Oct 6, 202517.6817.9717.3517.6217.621.61%8,651,060
Oct 3, 202517.3517.7517.2317.3417.340.81%8,611,740
Oct 2, 202516.7617.2816.7317.2017.203.49%10,125,158
Oct 1, 202516.4316.8816.3516.6216.621.22%5,436,568
Sep 30, 202516.8316.9016.4116.4216.42-2.90%6,573,748
Sep 29, 202516.9117.0816.8016.9116.91-0.12%5,352,281
Sep 26, 202516.7717.0216.6616.9316.930.65%4,644,190
Sep 25, 202516.7916.8716.4716.8216.82-1.06%6,091,954
Sep 24, 202517.4817.6716.9217.0017.00-2.69%6,155,506
Sep 23, 202517.6117.6517.1617.4717.47-0.74%6,541,655
Sep 22, 202517.4317.9017.1117.6017.600.92%8,674,613
Sep 19, 202517.0317.6916.9417.4417.443.01%18,957,470