Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
5.40
+0.21 (4.05%)
Nov 12, 2026, 11:20 AM EST - Market open
Trump Media Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 5.04 | 5.40 | 4.96 | 5.40 | 5.40 | 4.05% | 4,254,436 |
| Nov 11, 2026 | 4.43 | 5.48 | 4.40 | 5.19 | 5.19 | 21.26% | 17,019,024 |
| Nov 10, 2026 | 4.02 | 4.64 | 3.96 | 4.28 | 4.28 | 5.42% | 11,960,976 |
| Nov 9, 2026 | 3.95 | 4.18 | 3.86 | 4.06 | 4.06 | 1.75% | 7,798,137 |
| Nov 6, 2026 | 4.07 | 4.13 | 3.95 | 3.99 | 3.99 | -0.75% | 8,016,531 |
| Nov 5, 2026 | 4.53 | 4.62 | 3.80 | 4.02 | 4.02 | -10.47% | 17,771,175 |
| Nov 4, 2026 | 5.37 | 5.59 | 4.46 | 4.49 | 4.49 | -24.54% | 22,036,224 |
| Nov 3, 2026 | 5.67 | 5.98 | 5.65 | 5.95 | 5.95 | 5.12% | 4,388,036 |
| Nov 2, 2026 | 5.64 | 6.05 | 5.62 | 5.66 | 5.66 | 1.25% | 5,944,131 |
| Oct 30, 2026 | 5.57 | 5.62 | 5.40 | 5.59 | 5.59 | -3.29% | 5,269,769 |
| Oct 29, 2026 | 5.91 | 5.94 | 5.68 | 5.78 | 5.78 | -3.18% | 5,439,817 |
| Oct 28, 2026 | 6.35 | 6.39 | 5.91 | 5.97 | 5.97 | -6.13% | 7,624,172 |
| Oct 27, 2026 | 6.20 | 6.45 | 6.15 | 6.36 | 6.36 | 3.58% | 4,245,433 |
| Oct 26, 2026 | 6.34 | 6.34 | 6.04 | 6.14 | 6.14 | -4.06% | 3,903,984 |
| Oct 23, 2026 | 6.56 | 6.58 | 6.28 | 6.40 | 6.40 | -3.18% | 3,710,245 |
| Oct 22, 2026 | 6.50 | 6.76 | 6.42 | 6.61 | 6.61 | -0.75% | 3,854,118 |
| Oct 21, 2026 | 6.61 | 6.73 | 6.49 | 6.66 | 6.66 | 2.94% | 4,171,043 |
| Oct 20, 2026 | 6.31 | 6.58 | 6.29 | 6.47 | 6.47 | 0.62% | 5,993,382 |
| Oct 19, 2026 | 7.06 | 7.08 | 6.40 | 6.43 | 6.43 | -8.01% | 7,719,312 |
| Oct 16, 2026 | 7.35 | 7.39 | 6.90 | 6.99 | 6.99 | -5.54% | 4,992,685 |
| Oct 15, 2026 | 7.06 | 7.50 | 6.99 | 7.40 | 7.40 | 2.49% | 4,680,571 |
| Oct 14, 2026 | 7.61 | 7.64 | 7.16 | 7.22 | 7.22 | -6.84% | 6,851,104 |
| Oct 13, 2026 | 7.92 | 8.04 | 7.75 | 7.75 | 7.75 | -2.76% | 3,824,346 |
| Oct 12, 2026 | 8.12 | 8.14 | 7.93 | 7.97 | 7.97 | -1.73% | 2,699,438 |
| Oct 9, 2026 | 8.38 | 8.44 | 8.02 | 8.11 | 8.11 | -1.10% | 3,154,003 |
| Oct 8, 2026 | 8.14 | 8.25 | 8.06 | 8.20 | 8.20 | -0.24% | 3,185,105 |
| Oct 7, 2026 | 8.53 | 8.55 | 8.12 | 8.22 | 8.22 | -4.97% | 4,159,499 |
| Oct 6, 2026 | 8.69 | 8.80 | 8.61 | 8.65 | 8.65 | 0.23% | 1,984,566 |
| Oct 5, 2026 | 9.00 | 9.06 | 8.62 | 8.63 | 8.63 | -3.14% | 4,579,546 |
| Oct 2, 2026 | 9.00 | 9.27 | 8.84 | 8.91 | 8.91 | 1.37% | 3,967,699 |
| Oct 1, 2026 | 9.13 | 9.14 | 8.55 | 8.79 | 8.79 | -2.98% | 4,341,919 |
| Sep 30, 2026 | 9.29 | 9.47 | 9.06 | 9.06 | 9.06 | -0.44% | 3,562,533 |
| Sep 29, 2026 | 9.18 | 9.44 | 9.07 | 9.10 | 9.10 | -0.22% | 3,104,189 |
| Sep 28, 2026 | 9.05 | 9.19 | 8.94 | 9.12 | 9.12 | -0.22% | 2,936,965 |
| Sep 25, 2026 | 9.12 | 9.20 | 9.04 | 9.14 | 9.14 | 0.44% | 2,064,973 |
| Sep 24, 2026 | 8.94 | 9.12 | 8.89 | 9.10 | 9.10 | 0.44% | 2,045,487 |
| Sep 23, 2026 | 9.32 | 9.34 | 8.99 | 9.06 | 9.06 | -3.41% | 2,297,044 |
| Sep 22, 2026 | 9.20 | 9.38 | 9.04 | 9.38 | 9.38 | 2.85% | 3,305,457 |
| Sep 21, 2026 | 9.06 | 9.33 | 9.00 | 9.12 | 9.12 | 3.05% | 4,820,411 |
| Sep 18, 2026 | 8.75 | 8.88 | 8.65 | 8.85 | 8.85 | 1.96% | 4,519,164 |
| Sep 17, 2026 | 8.72 | 8.80 | 8.62 | 8.68 | 8.68 | 1.52% | 2,229,784 |
| Sep 16, 2026 | 8.59 | 8.69 | 8.48 | 8.55 | 8.55 | -0.35% | 2,455,214 |
| Sep 15, 2026 | 8.71 | 8.75 | 8.55 | 8.58 | 8.58 | -3.05% | 2,204,852 |
| Sep 14, 2026 | 8.61 | 9.04 | 8.59 | 8.85 | 8.85 | 2.19% | 2,721,117 |
| Sep 11, 2026 | 8.90 | 8.96 | 8.66 | 8.66 | 8.66 | -1.37% | 2,308,100 |
| 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 |