Trump Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	13.65	13.70	13.26	13.58	-	-0.22%	2,605,991
Jan 28, 2026	14.04	14.08	13.61	13.61	13.61	-3.34%	3,266,875
Jan 27, 2026	13.97	14.12	13.83	14.08	14.08	0.28%	2,596,142
Jan 26, 2026	14.34	14.44	13.82	14.04	14.04	-3.37%	4,541,690
Jan 23, 2026	14.85	15.37	14.50	14.53	14.53	-1.76%	5,996,193
Jan 22, 2026	14.27	14.86	14.12	14.79	14.79	4.67%	5,259,763
Jan 21, 2026	14.07	14.75	13.63	14.13	14.13	1.58%	6,553,657
Jan 20, 2026	13.84	14.97	13.84	13.91	13.91	0.29%	9,273,130
Jan 16, 2026	13.68	13.94	13.45	13.87	13.87	1.54%	3,687,596
Jan 15, 2026	13.97	14.00	13.63	13.66	13.66	-2.29%	3,465,808
Jan 14, 2026	13.93	14.13	13.75	13.98	13.98	-0.07%	3,601,186
Jan 13, 2026	14.00	14.07	13.55	13.99	13.99	0.50%	4,625,636
Jan 12, 2026	14.48	14.50	13.90	13.92	13.92	-3.40%	5,195,790
Jan 9, 2026	14.23	14.41	14.06	14.41	14.41	2.93%	4,887,769
Jan 8, 2026	13.59	14.25	13.44	14.00	14.00	2.79%	5,777,049
Jan 7, 2026	14.11	14.29	13.62	13.62	13.62	-4.89%	5,810,130
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