Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
8.91
+0.12 (1.37%)
At close: Oct 2, 2026, 4:00 PM EDT
8.97
+0.06 (0.67%)
After-hours: Oct 2, 2026, 7:59 PM EDT
Trump Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9.00 | 9.27 | 8.84 | 8.91 | 8.91 | 1.37% | 3,938,036 |
| Oct 1, 2026 | 9.13 | 9.14 | 8.55 | 8.79 | 8.79 | -2.98% | 4,321,915 |
| Sep 30, 2026 | 9.29 | 9.47 | 9.06 | 9.06 | 9.06 | -0.44% | 3,512,553 |
| Sep 29, 2026 | 9.18 | 9.44 | 9.07 | 9.10 | 9.10 | -0.22% | 3,069,250 |
| Sep 28, 2026 | 9.05 | 9.19 | 8.94 | 9.12 | 9.12 | -0.22% | 2,909,693 |
| Sep 25, 2026 | 9.12 | 9.20 | 9.04 | 9.14 | 9.14 | 0.44% | 2,026,813 |
| Sep 24, 2026 | 8.94 | 9.12 | 8.89 | 9.10 | 9.10 | 0.44% | 2,012,783 |
| Sep 23, 2026 | 9.32 | 9.34 | 8.99 | 9.06 | 9.06 | -3.41% | 2,287,939 |
| Sep 22, 2026 | 9.20 | 9.38 | 9.04 | 9.38 | 9.38 | 2.85% | 3,254,243 |
| Sep 21, 2026 | 9.06 | 9.33 | 9.00 | 9.12 | 9.12 | 3.05% | 4,766,167 |
| Sep 18, 2026 | 8.75 | 8.88 | 8.65 | 8.85 | 8.85 | 1.96% | 4,492,204 |
| Sep 17, 2026 | 8.72 | 8.80 | 8.62 | 8.68 | 8.68 | 1.52% | 2,212,980 |
| Sep 16, 2026 | 8.59 | 8.69 | 8.48 | 8.55 | 8.55 | -0.35% | 2,427,270 |
| Sep 15, 2026 | 8.71 | 8.75 | 8.55 | 8.58 | 8.58 | -3.05% | 2,164,183 |
| Sep 14, 2026 | 8.61 | 9.04 | 8.59 | 8.85 | 8.85 | 2.19% | 2,677,911 |
| Sep 11, 2026 | 8.90 | 8.96 | 8.66 | 8.66 | 8.66 | -1.37% | 2,303,301 |
| Sep 10, 2026 | 8.54 | 9.02 | 8.48 | 8.78 | 8.78 | 0.80% | 2,785,846 |
| Sep 9, 2026 | 9.21 | 9.23 | 8.68 | 8.71 | 8.71 | -5.63% | 3,622,058 |
| Sep 8, 2026 | 9.06 | 9.37 | 8.90 | 9.23 | 9.23 | 2.33% | 3,154,010 |
| Sep 4, 2026 | 9.37 | 9.44 | 8.97 | 9.02 | 9.02 | -5.25% | 4,497,381 |
| Sep 3, 2026 | 9.31 | 9.68 | 9.31 | 9.52 | 9.52 | 4.16% | 3,729,807 |
| Sep 2, 2026 | 9.04 | 9.47 | 8.98 | 9.14 | 9.14 | 0.88% | 3,250,416 |
| Sep 1, 2026 | 9.57 | 9.58 | 9.00 | 9.06 | 9.06 | -7.27% | 3,437,908 |
| Aug 31, 2026 | 9.55 | 9.87 | 9.52 | 9.77 | 9.77 | 1.40% | 2,558,045 |
| Aug 28, 2026 | 9.72 | 9.83 | 9.43 | 9.64 | 9.64 | -1.38% | 2,625,499 |
| Aug 27, 2026 | 9.59 | 10.23 | 9.42 | 9.77 | 9.77 | 2.84% | 5,659,559 |
| Aug 26, 2026 | 9.42 | 9.62 | 9.15 | 9.50 | 9.50 | 1.06% | 4,205,538 |
| Aug 25, 2026 | 9.29 | 9.45 | 9.07 | 9.40 | 9.40 | 1.08% | 2,885,886 |
| Aug 24, 2026 | 9.08 | 9.36 | 8.95 | 9.30 | 9.30 | 2.20% | 4,216,280 |
| Aug 21, 2026 | 8.74 | 9.20 | 8.65 | 9.10 | 9.10 | 6.93% | 5,622,985 |
| Aug 20, 2026 | 8.50 | 8.67 | 8.29 | 8.51 | 8.51 | 1.92% | 4,161,592 |
| Aug 19, 2026 | 8.14 | 8.48 | 8.11 | 8.35 | 8.35 | 3.60% | 4,086,864 |
| Aug 18, 2026 | 8.00 | 8.17 | 8.00 | 8.06 | 8.06 | -0.49% | 2,709,688 |
| Aug 17, 2026 | 8.19 | 8.23 | 7.90 | 8.10 | 8.10 | -2.06% | 4,146,760 |
| Aug 14, 2026 | 8.28 | 8.48 | 8.20 | 8.27 | 8.27 | -0.36% | 3,874,316 |
| Aug 13, 2026 | 8.30 | 8.50 | 8.14 | 8.30 | 8.30 | 0.36% | 4,716,389 |
| Aug 12, 2026 | 8.91 | 8.95 | 8.22 | 8.27 | 8.27 | -7.18% | 6,598,713 |
| Aug 11, 2026 | 9.37 | 9.53 | 8.79 | 8.91 | 8.91 | -5.11% | 5,436,116 |
| Aug 10, 2026 | 10.03 | 10.09 | 9.10 | 9.39 | 9.39 | -8.03% | 6,491,761 |
| Aug 7, 2026 | 10.00 | 10.41 | 9.97 | 10.21 | 10.21 | 3.24% | 3,742,747 |
| Aug 6, 2026 | 9.80 | 9.91 | 9.61 | 9.89 | 9.89 | -0.70% | 3,063,008 |
| Aug 5, 2026 | 10.20 | 10.55 | 9.94 | 9.96 | 9.96 | -3.68% | 4,307,605 |
| Aug 4, 2026 | 10.08 | 10.36 | 9.94 | 10.34 | 10.34 | 3.30% | 4,416,474 |
| Aug 3, 2026 | 9.91 | 10.47 | 9.72 | 10.01 | 10.01 | 1.52% | 4,355,788 |
| Jul 31, 2026 | 10.46 | 10.55 | 9.76 | 9.86 | 9.86 | -5.01% | 5,618,928 |
| Jul 30, 2026 | 9.97 | 10.44 | 9.79 | 10.38 | 10.38 | 5.38% | 6,741,613 |
| Jul 29, 2026 | 9.85 | 10.14 | 9.65 | 9.85 | 9.85 | -0.30% | 5,534,046 |
| Jul 28, 2026 | 9.54 | 9.88 | 9.20 | 9.88 | 9.88 | 3.35% | 5,269,544 |
| Jul 27, 2026 | 8.81 | 9.71 | 8.80 | 9.56 | 9.56 | 11.68% | 4,986,802 |
| Jul 24, 2026 | 8.91 | 9.16 | 8.49 | 8.56 | 8.56 | -3.71% | 3,852,664 |