Skip to main content
Trump Media & Technology Group Corp. (DJT)
NASDAQ: DJT · Real-Time Price · USD
16.93
+0.11 (0.65%)
At close: Sep 26, 2025, 4:00 PM EDT
16.91
-0.02 (-0.12%)
After-hours: Sep 26, 2025, 7:58 PM EDT

Trump Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202516.7717.0216.6616.9316.930.65%4,616,178
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
Sep 18, 202517.0517.2316.8616.9316.930.06%8,616,745
Sep 17, 202517.4717.5116.7516.9216.92-3.20%8,003,496
Sep 16, 202517.4717.6117.2017.4817.480.11%5,545,464
Sep 15, 202517.1617.5317.0317.4617.462.77%8,903,765
Sep 12, 202516.9317.0516.6916.9916.990.41%6,018,833
Sep 11, 202517.0017.1616.8016.9216.920.24%5,522,201
Sep 10, 202516.9417.1616.7416.8816.88-0.12%5,916,800
Sep 9, 202516.9017.1116.7616.9016.90-0.88%5,129,980
Sep 8, 202516.7217.1216.5017.0517.052.22%7,236,563
Sep 5, 202516.8216.9916.4316.6816.68-0.48%6,611,440
Sep 4, 202516.8616.9416.7016.7616.76-1.24%4,374,861
Sep 3, 202517.0617.2116.8216.9716.97-0.64%3,977,240
Sep 2, 202517.1617.2316.6617.0817.08-2.57%7,835,079
Aug 29, 202517.8518.0017.5017.5317.53-2.37%4,420,451
Aug 28, 202518.2518.3117.8317.9617.960.20%4,285,391
Aug 27, 202517.7917.9517.4817.9217.92-1.10%7,655,244
Aug 26, 202518.6218.9717.7918.1218.125.23%16,263,305
Aug 25, 202517.6717.7417.2117.2217.22-3.64%3,993,362
Aug 22, 202517.3817.9917.3717.8717.872.82%5,763,626
Aug 21, 202516.9617.3916.8317.3817.381.88%3,803,473
Aug 20, 202517.2217.3316.6417.0617.06-2.01%5,848,625
Aug 19, 202518.3318.3917.4017.4117.41-5.43%5,736,050
Aug 18, 202518.3518.5417.9618.4118.41-0.49%4,693,791
Aug 15, 202517.7718.5217.6518.5018.504.99%8,786,617
Aug 14, 202517.5717.7017.3617.6217.62-2.00%4,690,540
Aug 13, 202517.5818.0017.5017.9817.982.98%6,543,741
Aug 12, 202517.3717.5517.1617.4617.461.28%4,975,269
Aug 11, 202517.1617.4716.9217.2417.241.47%6,174,639
Aug 8, 202517.5117.5916.9016.9916.99-0.82%8,483,465
Aug 7, 202516.3217.1416.2117.1317.135.42%7,204,725
Aug 6, 202516.3616.4715.9716.2516.25-0.85%6,931,572
Aug 5, 202516.8916.9116.3016.3916.39-2.96%6,991,465
Aug 4, 202517.0617.2316.8516.8916.89-0.18%4,771,015
Aug 1, 202517.2217.3016.8616.9216.92-3.81%6,876,088
Jul 31, 202517.7718.0517.4817.5917.59-1.01%5,753,157
Jul 30, 202517.8918.0617.5617.7717.77-0.22%5,021,335
Jul 29, 202518.6518.7017.8017.8117.81-5.22%7,372,148
Jul 28, 202519.3019.3018.7418.7918.79-1.88%4,785,973
Jul 25, 202518.9319.3918.9119.1519.150.21%5,274,267
Jul 24, 202519.4419.5918.8119.1119.11-2.45%8,230,294
Jul 23, 202519.9920.1719.0419.5919.59-1.36%9,158,807
Jul 22, 202519.8420.9219.4319.8619.863.17%16,851,074
Jul 21, 202520.0420.3819.1419.2519.253.11%25,486,561
Jul 18, 202519.1819.5718.6418.6718.67-2.56%8,004,529