5 DAY PERFORMANCE
+20.97%
1 MONTH PERFORMANCE
+29.18%
3 MONTH PERFORMANCE
+13.48%
6 MONTH PERFORMANCE
-27.42%
YEAR-TO-DATE PERFORMANCE
-22.43%
1 YEAR PERFORMANCE
-42.59%
Trump Media & Technology Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $9.26 | $9.10 (-1.73%) | $9.40 | $9.03 | 3.56 M | $2.52 B |
| 05/05/2026 | $9.25 | $9.20 (-0.54%) | $9.34 | $9.08 | 2.63 M | $2.55 B |
| 05/04/2026 | $9.36 | $9.20 (-1.71%) | $9.43 | $9.13 | 2.68 M | $2.55 B |
| 05/01/2026 | $9.15 | $9.39 (2.62%) | $9.70 | $9.12 | 6.34 M | $2.60 B |
| 04/30/2026 | $9.20 | $9.15 (-0.54%) | $9.35 | $9.06 | 3.01 M | $2.53 B |
| 04/29/2026 | $9.18 | $9.17 (-0.11%) | $9.25 | $8.97 | 4.13 M | $2.54 B |
| 04/28/2026 | $9.69 | $9.16 (-5.47%) | $9.80 | $9.10 | 5.36 M | $2.53 B |
| 04/27/2026 | $9.32 | $9.95 (6.76%) | $10.15 | $9.29 | 5.43 M | $2.75 B |
| 04/24/2026 | $9.27 | $9.35 (0.86%) | $9.46 | $9.02 | 2.47 M | $2.59 B |
| 04/23/2026 | $9.49 | $9.17 (-3.37%) | $9.63 | $9.06 | 3.49 M | $2.54 B |
| 04/22/2026 | $9.87 | $9.48 (-3.95%) | $10.07 | $9.48 | 5.20 M | $2.62 B |
| 04/21/2026 | $10.25 | $9.82 (-4.2%) | $10.27 | $9.82 | 2.81 M | $2.72 B |
| 04/20/2026 | $10.06 | $10.20 (1.39%) | $10.22 | $9.90 | 2.77 M | $2.82 B |
| 04/17/2026 | $10.08 | $10.26 (1.79%) | $10.55 | $10.05 | 4.21 M | $2.84 B |
| 04/16/2026 | $10.25 | $9.85 (-3.9%) | $10.32 | $9.80 | 3.09 M | $2.73 B |
| 04/15/2026 | $10.00 | $10.20 (2%) | $10.22 | $9.91 | 3.48 M | $2.82 B |
| 04/14/2026 | $9.79 | $9.95 (1.63%) | $10.00 | $9.76 | 4.37 M | $2.75 B |
| 04/13/2026 | $9.26 | $9.60 (3.67%) | $9.60 | $9.21 | 2.84 M | $2.66 B |
| 04/10/2026 | $9.35 | $9.39 (0.43%) | $9.47 | $9.31 | 2.43 M | $2.60 B |
| 04/09/2026 | $9.47 | $9.26 (-2.22%) | $9.54 | $9.16 | 3.40 M | $2.56 B |
| 04/08/2026 | $9.76 | $9.57 (-1.95%) | $9.88 | $9.37 | 3.51 M | $2.65 B |
| 04/07/2026 | $9.25 | $9.20 (-0.54%) | $9.31 | $9.09 | 2.42 M | $2.55 B |
| 04/06/2026 | $9.31 | $9.38 (0.75%) | $9.63 | $9.25 | 3.06 M | $2.60 B |
| 04/02/2026 | $8.82 | $9.18 (4.08%) | $9.29 | $8.78 | 2.96 M | $2.54 B |
| 04/01/2026 | $9.39 | $9.06 (-3.51%) | $9.42 | $9.01 | 2.52 M | $2.51 B |
| 03/31/2026 | $8.88 | $9.28 (4.5%) | $9.29 | $8.86 | 3.50 M | $2.57 B |
| 03/30/2026 | $8.50 | $8.72 (2.59%) | $8.85 | $8.48 | 3.11 M | $2.41 B |
| 03/27/2026 | $8.50 | $8.47 (-0.35%) | $8.63 | $8.38 | 2.55 M | $2.34 B |
| 03/26/2026 | $8.92 | $8.59 (-3.7%) | $9.15 | $8.58 | 3.09 M | $2.38 B |
| 03/25/2026 | $8.93 | $9.19 (2.91%) | $9.24 | $8.83 | 3.78 M | $2.54 B |
| 03/24/2026 | $8.92 | $8.78 (-1.57%) | $8.93 | $8.70 | 2.41 M | $2.43 B |
| 03/23/2026 | $8.57 | $9.05 (5.6%) | $9.22 | $8.52 | 4.64 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.
