5 DAY PERFORMANCE
+50.65%
1 MONTH PERFORMANCE
+32.37%
3 MONTH PERFORMANCE
+1.70%
6 MONTH PERFORMANCE
-17.03%
YEAR-TO-DATE PERFORMANCE
-49.15%
1 YEAR PERFORMANCE
-50.09%
Trump Media & Technology Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $11.73 | $11.36 (-3.15%) | $11.82 | $11.31 | 5.89 M | $3.16 B |
| 12/04/2025 | $11.47 | $11.79 (2.79%) | $11.87 | $11.33 | 4.30 M | $3.28 B |
| 12/03/2025 | $11.25 | $11.51 (2.31%) | $11.56 | $11.03 | 4.19 M | $3.20 B |
| 12/02/2025 | $11.07 | $11.19 (1.08%) | $11.25 | $10.90 | 3.41 M | $3.11 B |
| 12/01/2025 | $11.23 | $10.95 (-2.49%) | $11.24 | $10.80 | 3.72 M | $3.04 B |
| 11/28/2025 | $11.19 | $11.54 (3.13%) | $11.77 | $11.19 | 4.44 M | $3.21 B |
| 11/26/2025 | $10.77 | $11.07 (2.79%) | $11.18 | $10.71 | 3.84 M | $3.08 B |
| 11/25/2025 | $10.55 | $10.74 (1.8%) | $10.78 | $10.40 | 3.06 M | $2.98 B |
| 11/24/2025 | $10.46 | $10.59 (1.24%) | $10.66 | $10.36 | 3.99 M | $2.94 B |
| 11/21/2025 | $10.35 | $10.33 (-0.19%) | $10.67 | $10.18 | 4.85 M | $2.87 B |
| 11/20/2025 | $10.53 | $10.35 (-1.71%) | $11.06 | $10.22 | 6.61 M | $2.88 B |
| 11/19/2025 | $10.77 | $10.29 (-4.46%) | $10.78 | $10.27 | 7.14 M | $2.86 B |
| 11/18/2025 | $10.70 | $10.77 (0.65%) | $10.91 | $10.32 | 7.90 M | $2.99 B |
| 11/17/2025 | $11.01 | $10.85 (-1.45%) | $11.22 | $10.47 | 9.93 M | $3.01 B |
| 11/14/2025 | $11.57 | $11.07 (-4.32%) | $11.75 | $11.01 | 9.91 M | $3.08 B |
| 11/13/2025 | $12.50 | $12.03 (-3.76%) | $12.54 | $11.90 | 6.66 M | $3.34 B |
| 11/12/2025 | $12.91 | $12.64 (-2.09%) | $13.01 | $12.49 | 4.31 M | $3.51 B |
| 11/11/2025 | $13.36 | $12.90 (-3.44%) | $13.37 | $12.88 | 4.55 M | $3.58 B |
| 11/10/2025 | $13.40 | $13.43 (0.22%) | $13.63 | $13.17 | 5.25 M | $3.73 B |
| 11/07/2025 | $13.10 | $13.10 (0%) | $13.23 | $12.70 | 9.01 M | $3.64 B |
| 11/06/2025 | $14.04 | $13.33 (-5.06%) | $14.10 | $13.30 | 6.93 M | $3.70 B |
| 11/05/2025 | $13.82 | $14.17 (2.53%) | $14.22 | $13.81 | 5.07 M | $3.94 B |
| 11/04/2025 | $14.02 | $13.82 (-1.43%) | $14.33 | $13.80 | 7.19 M | $3.32 B |
| 11/03/2025 | $15.31 | $14.52 (-5.16%) | $15.33 | $14.52 | 6.98 M | $3.49 B |
| 10/31/2025 | $15.46 | $15.33 (-0.84%) | $15.59 | $15.21 | 4.52 M | $3.69 B |
| 10/30/2025 | $15.79 | $15.33 (-2.91%) | $15.83 | $15.32 | 5.92 M | $3.69 B |
| 10/29/2025 | $16.11 | $15.98 (-0.81%) | $16.30 | $15.91 | 3.85 M | $3.84 B |
| 10/28/2025 | $16.58 | $16.16 (-2.53%) | $16.63 | $16.05 | 10.76 M | $3.89 B |
| 10/27/2025 | $16.00 | $16.03 (0.19%) | $16.17 | $15.93 | 4.04 M | $3.86 B |
| 10/24/2025 | $16.02 | $15.84 (-1.12%) | $16.05 | $15.79 | 3.43 M | $3.81 B |
| 10/23/2025 | $15.60 | $15.90 (1.92%) | $16.02 | $15.56 | 3.65 M | $3.82 B |
| 10/22/2025 | $15.90 | $15.66 (-1.51%) | $16.12 | $15.40 | 5.27 M | $3.77 B |
| 10/21/2025 | $15.89 | $15.96 (0.44%) | $16.08 | $15.83 | 3.73 M | $3.84 B |
| 10/20/2025 | $16.18 | $15.99 (-1.17%) | $16.30 | $15.89 | 4.61 M | $3.85 B |
| 10/17/2025 | $15.46 | $16.18 (4.66%) | $16.54 | $15.45 | 7.52 M | $3.89 B |
| 10/16/2025 | $16.27 | $15.78 (-3.01%) | $16.38 | $15.61 | 6.23 M | $3.80 B |
| 10/15/2025 | $16.40 | $16.27 (-0.79%) | $16.50 | $16.05 | 3.85 M | $3.91 B |
| 10/14/2025 | $16.25 | $16.28 (0.18%) | $16.50 | $16.05 | 3.92 M | $3.92 B |
| 10/13/2025 | $16.15 | $16.56 (2.54%) | $16.61 | $15.94 | 5.80 M | $3.98 B |
| 10/10/2025 | $16.95 | $15.97 (-5.78%) | $17.05 | $15.97 | 11.03 M | $3.84 B |
| 10/09/2025 | $17.34 | $17.07 (-1.56%) | $17.47 | $16.95 | 3.95 M | $4.11 B |
| 10/08/2025 | $17.02 | $17.26 (1.41%) | $17.34 | $16.89 | 5.18 M | $4.15 B |
| 10/07/2025 | $17.66 | $17.02 (-3.62%) | $17.75 | $16.87 | 5.84 M | $4.09 B |
| 10/06/2025 | $17.68 | $17.62 (-0.34%) | $17.97 | $17.35 | 8.65 M | $4.24 B |
| 10/03/2025 | $17.35 | $17.34 (-0.06%) | $17.75 | $17.23 | 8.61 M | $4.17 B |
| 10/02/2025 | $16.76 | $17.20 (2.63%) | $17.28 | $16.73 | 10.13 M | $4.14 B |
| 10/01/2025 | $16.43 | $16.62 (1.16%) | $16.88 | $16.35 | 5.44 M | $4.00 B |
| 09/30/2025 | $16.83 | $16.42 (-2.44%) | $16.90 | $16.41 | 6.57 M | $3.95 B |
| 09/29/2025 | $16.91 | $16.91 (0%) | $17.08 | $16.80 | 5.35 M | $4.07 B |
| 09/26/2025 | $16.77 | $16.93 (0.95%) | $17.02 | $16.66 | 4.64 M | $4.07 B |
| 09/25/2025 | $16.79 | $16.82 (0.18%) | $16.87 | $16.47 | 6.09 M | $4.05 B |
| 09/24/2025 | $17.48 | $17.00 (-2.75%) | $17.67 | $16.92 | 6.16 M | $4.09 B |
| 09/23/2025 | $17.61 | $17.47 (-0.8%) | $17.65 | $17.16 | 6.54 M | $4.20 B |
| 09/22/2025 | $17.43 | $17.60 (0.98%) | $17.90 | $17.11 | 8.67 M | $4.23 B |
| 09/19/2025 | $17.03 | $17.44 (2.41%) | $17.69 | $16.94 | 18.96 M | $4.19 B |
| 09/18/2025 | $17.05 | $16.93 (-0.7%) | $17.23 | $16.86 | 8.62 M | $4.07 B |
| 09/17/2025 | $17.47 | $16.92 (-3.15%) | $17.51 | $16.75 | 8.00 M | $4.07 B |
| 09/16/2025 | $17.47 | $17.48 (0.06%) | $17.61 | $17.20 | 5.55 M | $4.20 B |
| 09/15/2025 | $17.16 | $17.46 (1.75%) | $17.53 | $17.03 | 8.90 M | $4.20 B |
| 09/12/2025 | $16.93 | $16.99 (0.35%) | $17.05 | $16.69 | 6.02 M | $4.09 B |
| 09/11/2025 | $17.00 | $16.92 (-0.47%) | $17.16 | $16.80 | 5.52 M | $4.07 B |
| 09/10/2025 | $16.93 | $16.88 (-0.3%) | $17.16 | $16.74 | 5.92 M | $4.06 B |
| 09/09/2025 | $16.90 | $16.90 (0%) | $17.11 | $16.76 | 5.13 M | $4.06 B |
| 09/08/2025 | $16.72 | $17.05 (1.97%) | $17.12 | $16.50 | 7.24 M | $4.10 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.
