5 DAY PERFORMANCE
+83.72%
1 MONTH PERFORMANCE
+19.00%
3 MONTH PERFORMANCE
+3.11%
6 MONTH PERFORMANCE
+11.63%
YEAR-TO-DATE PERFORMANCE
-22.43%
1 YEAR PERFORMANCE
-27.52%
Trump Media & Technology Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.53 | $4.02 (-11.26%) | $4.62 | $3.80 | 17.56 M | $1.11 B |
| 11/04/2026 | $5.37 | $4.49 (-16.39%) | $5.59 | $4.46 | 22.04 M | $1.24 B |
| 11/03/2026 | $5.67 | $5.95 (4.94%) | $5.98 | $5.65 | 4.39 M | $1.65 B |
| 11/02/2026 | $5.64 | $5.66 (0.35%) | $6.05 | $5.62 | 5.94 M | $1.57 B |
| 10/30/2026 | $5.57 | $5.59 (0.36%) | $5.62 | $5.40 | 5.27 M | $1.55 B |
| 10/29/2026 | $5.91 | $5.78 (-2.2%) | $5.94 | $5.68 | 5.44 M | $1.60 B |
| 10/28/2026 | $6.35 | $5.97 (-5.98%) | $6.39 | $5.91 | 7.62 M | $1.66 B |
| 10/27/2026 | $6.20 | $6.36 (2.58%) | $6.45 | $6.15 | 4.25 M | $1.76 B |
| 10/26/2026 | $6.34 | $6.14 (-3.15%) | $6.34 | $6.04 | 3.90 M | $1.70 B |
| 10/23/2026 | $6.56 | $6.40 (-2.44%) | $6.58 | $6.28 | 3.71 M | $1.77 B |
| 10/22/2026 | $6.50 | $6.61 (1.69%) | $6.76 | $6.42 | 3.85 M | $1.83 B |
| 10/21/2026 | $6.61 | $6.66 (0.76%) | $6.73 | $6.49 | 4.17 M | $1.85 B |
| 10/20/2026 | $6.31 | $6.47 (2.54%) | $6.58 | $6.29 | 5.99 M | $1.79 B |
| 10/19/2026 | $7.06 | $6.43 (-8.92%) | $7.08 | $6.40 | 7.72 M | $1.78 B |
| 10/16/2026 | $7.35 | $6.99 (-4.9%) | $7.39 | $6.90 | 4.99 M | $1.94 B |
| 10/15/2026 | $7.06 | $7.40 (4.82%) | $7.50 | $6.99 | 4.68 M | $2.05 B |
| 10/14/2026 | $7.61 | $7.22 (-5.12%) | $7.64 | $7.16 | 6.85 M | $2.00 B |
| 10/13/2026 | $7.92 | $7.75 (-2.15%) | $8.04 | $7.75 | 3.82 M | $2.15 B |
| 10/12/2026 | $8.12 | $7.97 (-1.85%) | $8.14 | $7.93 | 2.70 M | $2.21 B |
| 10/09/2026 | $8.38 | $8.11 (-3.22%) | $8.44 | $8.02 | 3.15 M | $2.25 B |
| 10/08/2026 | $8.14 | $8.20 (0.74%) | $8.24 | $8.06 | 3.19 M | $2.27 B |
| 10/07/2026 | $8.53 | $8.22 (-3.63%) | $8.55 | $8.12 | 4.16 M | $2.28 B |
| 10/06/2026 | $8.69 | $8.65 (-0.46%) | $8.80 | $8.61 | 1.98 M | $2.40 B |
| 10/05/2026 | $9.00 | $8.63 (-4.11%) | $9.06 | $8.62 | 4.58 M | $2.39 B |
| 10/02/2026 | $9.00 | $8.91 (-1%) | $9.27 | $8.84 | 3.97 M | $2.47 B |
| 10/01/2026 | $9.13 | $8.79 (-3.72%) | $9.14 | $8.55 | 4.34 M | $2.44 B |
| 09/30/2026 | $9.29 | $9.06 (-2.48%) | $9.47 | $9.06 | 3.56 M | $2.51 B |
| 09/29/2026 | $9.18 | $9.10 (-0.87%) | $9.44 | $9.07 | 3.10 M | $2.52 B |
| 09/28/2026 | $9.05 | $9.12 (0.77%) | $9.19 | $8.94 | 2.94 M | $2.53 B |
| 09/25/2026 | $9.12 | $9.14 (0.22%) | $9.20 | $9.04 | 2.06 M | $2.53 B |
| 09/24/2026 | $8.94 | $9.10 (1.79%) | $9.12 | $8.89 | 2.05 M | $2.52 B |
| 09/23/2026 | $9.32 | $9.06 (-2.79%) | $9.34 | $8.99 | 2.30 M | $2.51 B |
| 09/22/2026 | $9.20 | $9.38 (1.96%) | $9.38 | $9.04 | 3.31 M | $2.60 B |
| 09/21/2026 | $9.06 | $9.12 (0.66%) | $9.32 | $8.99 | 4.82 M | $2.53 B |
| 09/18/2026 | $8.75 | $8.85 (1.14%) | $8.88 | $8.65 | 4.52 M | $2.45 B |
| 09/17/2026 | $8.72 | $8.68 (-0.46%) | $8.80 | $8.62 | 2.23 M | $2.41 B |
| 09/16/2026 | $8.59 | $8.55 (-0.47%) | $8.69 | $8.48 | 2.46 M | $2.37 B |
| 09/15/2026 | $8.71 | $8.58 (-1.49%) | $8.75 | $8.55 | 2.20 M | $2.38 B |
| 09/14/2026 | $8.61 | $8.85 (2.79%) | $9.04 | $8.59 | 2.72 M | $2.45 B |
| 09/11/2026 | $8.90 | $8.66 (-2.7%) | $8.96 | $8.66 | 2.31 M | $2.40 B |
| 09/10/2026 | $8.54 | $8.78 (2.81%) | $9.02 | $8.48 | 2.79 M | $2.43 B |
| 09/09/2026 | $9.21 | $8.71 (-5.43%) | $9.23 | $8.68 | 3.62 M | $2.42 B |
| 09/08/2026 | $9.06 | $9.23 (1.88%) | $9.37 | $8.90 | 3.15 M | $2.56 B |
| 09/04/2026 | $9.37 | $9.02 (-3.74%) | $9.44 | $8.97 | 4.50 M | $2.50 B |
| 09/03/2026 | $9.31 | $9.52 (2.26%) | $9.68 | $9.31 | 3.73 M | $2.64 B |
| 09/02/2026 | $9.04 | $9.14 (1.11%) | $9.47 | $8.98 | 3.25 M | $2.53 B |
| 09/01/2026 | $9.57 | $9.06 (-5.33%) | $9.58 | $9.00 | 3.44 M | $2.51 B |
| 08/31/2026 | $9.55 | $9.77 (2.3%) | $9.87 | $9.52 | 2.56 M | $2.71 B |
| 08/28/2026 | $9.72 | $9.64 (-0.82%) | $9.83 | $9.43 | 2.63 M | $2.67 B |
| 08/27/2026 | $9.59 | $9.77 (1.88%) | $10.23 | $9.42 | 5.66 M | $2.71 B |
| 08/26/2026 | $9.41 | $9.50 (0.96%) | $9.62 | $9.15 | 4.21 M | $2.63 B |
| 08/25/2026 | $9.29 | $9.40 (1.18%) | $9.45 | $9.07 | 2.89 M | $2.61 B |
| 08/24/2026 | $9.08 | $9.30 (2.42%) | $9.36 | $8.95 | 4.22 M | $2.58 B |
| 08/21/2026 | $8.74 | $9.10 (4.12%) | $9.20 | $8.65 | 5.62 M | $2.52 B |
| 08/20/2026 | $8.50 | $8.51 (0.12%) | $8.66 | $8.29 | 4.16 M | $2.36 B |
| 08/19/2026 | $8.14 | $8.35 (2.58%) | $8.48 | $8.11 | 4.09 M | $2.32 B |
| 08/18/2026 | $8.00 | $8.06 (0.75%) | $8.16 | $8.00 | 2.71 M | $2.23 B |
| 08/17/2026 | $8.19 | $8.10 (-1.1%) | $8.23 | $7.90 | 4.15 M | $2.25 B |
| 08/14/2026 | $8.28 | $8.27 (-0.12%) | $8.48 | $8.20 | 3.87 M | $2.29 B |
| 08/13/2026 | $8.30 | $8.30 (0%) | $8.50 | $8.14 | 4.72 M | $2.30 B |
| 08/12/2026 | $8.91 | $8.27 (-7.18%) | $8.95 | $8.22 | 6.60 M | $2.29 B |
| 08/11/2026 | $9.37 | $8.91 (-4.91%) | $9.53 | $8.79 | 5.44 M | $2.47 B |
| 08/10/2026 | $10.03 | $9.39 (-6.38%) | $10.09 | $9.10 | 6.49 M | $2.60 B |
| 08/07/2026 | $10.00 | $10.21 (2.1%) | $10.41 | $9.97 | 3.74 M | $2.83 B |
| 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 |
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.
