5 DAY PERFORMANCE
+4.16%
1 MONTH PERFORMANCE
+26.32%
3 MONTH PERFORMANCE
+13.86%
6 MONTH PERFORMANCE
-10.38%
YEAR-TO-DATE PERFORMANCE
-22.43%
1 YEAR PERFORMANCE
-40.05%
Trump Media & Technology Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.00 | $10.27 (2.7%) | $10.41 | $9.97 | 1.43 M | |
| 08/06/2026 | $9.80 | $9.89 (0.92%) | $9.91 | $9.61 | 3.06 M | $2.74 B |
| 08/05/2026 | $10.20 | $9.96 (-2.35%) | $10.55 | $9.94 | 4.31 M | $2.76 B |
| 08/04/2026 | $10.08 | $10.34 (2.58%) | $10.36 | $9.94 | 4.42 M | $2.86 B |
| 08/03/2026 | $9.91 | $10.01 (1.01%) | $10.47 | $9.72 | 4.36 M | $2.77 B |
| 07/31/2026 | $10.46 | $9.86 (-5.74%) | $10.55 | $9.76 | 5.62 M | $2.73 B |
| 07/30/2026 | $9.97 | $10.38 (4.11%) | $10.44 | $9.79 | 6.74 M | $2.87 B |
| 07/29/2026 | $9.85 | $9.85 (0%) | $10.14 | $9.65 | 5.53 M | $2.73 B |
| 07/28/2026 | $9.54 | $9.88 (3.56%) | $9.88 | $9.20 | 5.27 M | $2.73 B |
| 07/27/2026 | $8.81 | $9.56 (8.51%) | $9.71 | $8.80 | 4.99 M | $2.65 B |
| 07/24/2026 | $8.91 | $8.56 (-3.93%) | $9.15 | $8.49 | 3.85 M | $2.37 B |
| 07/23/2026 | $9.05 | $8.89 (-1.77%) | $9.10 | $8.72 | 3.13 M | $2.46 B |
| 07/22/2026 | $9.70 | $9.23 (-4.85%) | $9.90 | $9.03 | 4.94 M | $2.55 B |
| 07/21/2026 | $9.77 | $9.82 (0.51%) | $9.93 | $9.61 | 4.14 M | $2.72 B |
| 07/20/2026 | $9.79 | $9.74 (-0.51%) | $9.95 | $9.42 | 4.47 M | $2.70 B |
| 07/17/2026 | $9.24 | $9.66 (4.55%) | $9.84 | $8.78 | 6.65 M | $2.67 B |
| 07/16/2026 | $9.73 | $9.63 (-1.03%) | $9.89 | $9.12 | 6.59 M | $2.67 B |
| 07/15/2026 | $9.04 | $9.57 (5.86%) | $9.60 | $8.99 | 5.21 M | $2.65 B |
| 07/14/2026 | $8.63 | $9.03 (4.63%) | $9.23 | $8.63 | 5.28 M | $2.50 B |
| 07/13/2026 | $8.52 | $8.52 (0%) | $8.58 | $8.28 | 2.15 M | $2.36 B |
| 07/10/2026 | $8.63 | $8.54 (-1.04%) | $8.70 | $8.38 | 2.13 M | $2.36 B |
| 07/09/2026 | $8.43 | $8.55 (1.42%) | $8.76 | $8.32 | 4.67 M | $2.37 B |
| 07/08/2026 | $8.00 | $8.49 (6.13%) | $8.54 | $8.00 | 3.29 M | $2.35 B |
| 07/07/2026 | $8.64 | $8.13 (-5.9%) | $8.69 | $8.06 | 3.84 M | $2.25 B |
| 07/06/2026 | $8.35 | $8.66 (3.71%) | $8.96 | $8.10 | 4.29 M | $2.40 B |
| 07/02/2026 | $8.09 | $8.54 (5.56%) | $8.85 | $8.04 | 6.30 M | $2.36 B |
| 07/01/2026 | $7.68 | $8.02 (4.43%) | $8.08 | $7.64 | 3.71 M | $2.22 B |
| 06/30/2026 | $7.32 | $7.74 (5.74%) | $7.82 | $7.32 | 3.79 M | $2.14 B |
| 06/29/2026 | $7.44 | $7.49 (0.67%) | $7.50 | $7.08 | 4.60 M | $2.07 B |
| 06/26/2026 | $7.00 | $7.42 (6%) | $7.57 | $6.96 | 24.53 M | $2.05 B |
| 06/25/2026 | $7.52 | $7.06 (-6.12%) | $7.54 | $7.03 | 5.46 M | $1.95 B |
| 06/24/2026 | $7.88 | $7.52 (-4.57%) | $7.90 | $7.50 | 3.75 M | $2.08 B |
| 06/23/2026 | $8.00 | $7.88 (-1.5%) | $8.12 | $7.86 | 2.95 M | $2.18 B |
| 06/22/2026 | $8.40 | $8.12 (-3.33%) | $8.56 | $8.09 | 3.28 M | $2.25 B |
| 06/18/2026 | $8.07 | $8.49 (5.2%) | $8.56 | $8.00 | 6.03 M | $2.35 B |
| 06/17/2026 | $8.10 | $8.10 (0%) | $8.29 | $8.05 | 3.28 M | $2.24 B |
| 06/16/2026 | $8.39 | $8.16 (-2.74%) | $8.58 | $8.13 | 3.25 M | $2.26 B |
| 06/15/2026 | $8.09 | $8.44 (4.33%) | $8.56 | $8.09 | 5.46 M | $2.34 B |
| 06/12/2026 | $8.21 | $7.80 (-4.99%) | $8.26 | $7.80 | 4.16 M | $2.16 B |
| 06/11/2026 | $7.82 | $8.25 (5.5%) | $8.28 | $7.75 | 4.19 M | $2.28 B |
| 06/10/2026 | $8.01 | $7.79 (-2.75%) | $8.24 | $7.77 | 3.74 M | $2.16 B |
| 06/09/2026 | $8.16 | $8.16 (0%) | $8.31 | $7.76 | 4.87 M | $2.26 B |
| 06/08/2026 | $8.31 | $8.15 (-1.93%) | $8.39 | $8.15 | 2.58 M | $2.26 B |
| 06/05/2026 | $8.72 | $8.27 (-5.16%) | $8.78 | $8.22 | 5.10 M | $2.29 B |
| 06/04/2026 | $8.56 | $8.80 (2.8%) | $9.55 | $8.56 | 6.08 M | $2.44 B |
| 06/03/2026 | $8.91 | $8.63 (-3.14%) | $8.97 | $8.57 | 3.95 M | $2.39 B |
| 06/02/2026 | $9.36 | $9.04 (-3.42%) | $9.36 | $8.91 | 3.94 M | $2.50 B |
| 06/01/2026 | $9.08 | $9.47 (4.3%) | $9.48 | $9.00 | 4.80 M | $2.62 B |
| 05/29/2026 | $8.88 | $9.31 (4.84%) | $9.65 | $8.82 | 7.88 M | $2.58 B |
| 05/28/2026 | $8.49 | $8.90 (4.83%) | $9.01 | $8.24 | 4.71 M | $2.46 B |
| 05/27/2026 | $8.24 | $8.57 (4%) | $8.80 | $8.15 | 5.22 M | $2.37 B |
| 05/26/2026 | $8.01 | $8.28 (3.37%) | $8.49 | $8.01 | 5.35 M | $2.29 B |
| 05/22/2026 | $7.95 | $7.95 (0%) | $8.15 | $7.90 | 2.76 M | $2.20 B |
| 05/21/2026 | $8.00 | $7.95 (-0.63%) | $8.10 | $7.93 | 3.28 M | $2.20 B |
| 05/20/2026 | $8.00 | $8.06 (0.75%) | $8.15 | $7.86 | 3.78 M | $2.23 B |
| 05/19/2026 | $8.19 | $8.00 (-2.32%) | $8.25 | $8.00 | 3.35 M | $2.21 B |
| 05/18/2026 | $8.64 | $8.27 (-4.28%) | $8.66 | $8.14 | 4.47 M | $2.29 B |
| 05/15/2026 | $8.79 | $8.67 (-1.37%) | $8.82 | $8.63 | 2.83 M | $2.40 B |
| 05/14/2026 | $8.95 | $8.95 (0%) | $9.09 | $8.77 | 3.90 M | $2.48 B |
| 05/13/2026 | $8.78 | $8.95 (1.94%) | $9.12 | $8.56 | 6.09 M | $2.48 B |
| 05/12/2026 | $8.83 | $8.73 (-1.13%) | $9.05 | $8.65 | 3.69 M | $2.42 B |
| 05/11/2026 | $8.78 | $8.83 (0.57%) | $9.15 | $8.60 | 4.98 M | $2.44 B |
| 05/08/2026 | $9.05 | $8.93 (-1.33%) | $9.07 | $8.70 | 4.96 M | $2.47 B |
| 05/07/2026 | $9.07 | $9.02 (-0.55%) | $9.29 | $8.95 | 3.15 M | $2.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
