5 DAY PERFORMANCE
+9.37%
1 MONTH PERFORMANCE
+9.49%
3 MONTH PERFORMANCE
-10.38%
6 MONTH PERFORMANCE
-22.96%
YEAR-TO-DATE PERFORMANCE
-22.43%
1 YEAR PERFORMANCE
-56.85%
Trump Media & Technology Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.27 | $9.13 (-1.56%) | $9.40 | $9.07 | 2.09 M | $2.53 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 |
| 03/20/2026 | $8.59 | $8.58 (-0.12%) | $8.70 | $8.31 | 5.96 M | $2.37 B |
| 03/19/2026 | $8.95 | $8.66 (-3.24%) | $8.97 | $8.48 | 6.09 M | $2.40 B |
| 03/18/2026 | $9.73 | $9.13 (-6.17%) | $9.75 | $9.12 | 5.03 M | $2.53 B |
| 03/17/2026 | $9.80 | $9.80 (0%) | $9.88 | $9.74 | 2.85 M | $2.71 B |
| 03/16/2026 | $9.96 | $9.76 (-2.01%) | $10.05 | $9.76 | 3.41 M | $2.70 B |
| 03/13/2026 | $10.17 | $9.80 (-3.64%) | $10.30 | $9.72 | 4.12 M | $2.71 B |
| 03/12/2026 | $10.20 | $9.94 (-2.55%) | $10.31 | $9.92 | 3.17 M | $2.75 B |
| 03/11/2026 | $10.27 | $10.37 (0.97%) | $10.48 | $10.06 | 3.42 M | $2.87 B |
| 03/10/2026 | $10.24 | $10.27 (0.29%) | $10.37 | $10.13 | 3.06 M | $2.84 B |
| 03/09/2026 | $10.02 | $10.27 (2.5%) | $10.36 | $9.90 | 3.11 M | $2.84 B |
| 03/06/2026 | $10.51 | $10.18 (-3.14%) | $10.60 | $10.15 | 3.08 M | $2.82 B |
| 03/05/2026 | $10.87 | $10.74 (-1.2%) | $10.97 | $10.53 | 2.51 M | $2.97 B |
| 03/04/2026 | $10.79 | $10.95 (1.48%) | $11.11 | $10.75 | 3.22 M | $3.03 B |
| 03/03/2026 | $10.76 | $10.64 (-1.12%) | $10.85 | $10.23 | 3.45 M | $2.94 B |
| 03/02/2026 | $10.23 | $11.08 (8.31%) | $11.43 | $10.20 | 5.61 M | $3.07 B |
| 02/27/2026 | $10.95 | $10.71 (-2.19%) | $11.06 | $10.55 | 2.82 M | $2.96 B |
| 02/26/2026 | $10.78 | $10.96 (1.67%) | $11.00 | $10.69 | 2.41 M | $3.03 B |
| 02/25/2026 | $10.70 | $10.89 (1.78%) | $10.96 | $10.52 | 2.70 M | $3.01 B |
| 02/24/2026 | $9.96 | $10.63 (6.73%) | $10.70 | $9.89 | 3.17 M | $2.95 B |
| 02/23/2026 | $10.01 | $9.96 (-0.5%) | $10.14 | $9.90 | 3.11 M | $2.77 B |
| 02/20/2026 | $10.49 | $10.11 (-3.62%) | $10.71 | $10.07 | 3.15 M | $2.81 B |
| 02/19/2026 | $10.39 | $10.57 (1.73%) | $10.62 | $10.25 | 2.34 M | $2.94 B |
| 02/18/2026 | $10.08 | $10.48 (3.97%) | $10.52 | $9.93 | 4.61 M | $2.91 B |
| 02/17/2026 | $10.96 | $9.91 (-9.58%) | $10.98 | $9.90 | 6.95 M | $2.75 B |
| 02/13/2026 | $10.95 | $10.98 (0.27%) | $11.30 | $10.83 | 2.80 M | $3.05 B |
| 02/12/2026 | $11.10 | $10.89 (-1.89%) | $11.13 | $10.66 | 3.79 M | $3.03 B |
| 02/11/2026 | $11.28 | $11.06 (-1.95%) | $11.28 | $10.92 | 2.75 M | $3.07 B |
| 02/10/2026 | $11.29 | $11.25 (-0.35%) | $11.45 | $11.16 | 3.25 M | $3.13 B |
| 02/09/2026 | $11.26 | $11.27 (0.09%) | $11.49 | $11.04 | 2.87 M | $3.13 B |
| 02/06/2026 | $11.24 | $11.46 (1.96%) | $11.53 | $11.12 | 3.76 M | $3.18 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.
