5 DAY PERFORMANCE
+60.76%
1 MONTH PERFORMANCE
+18.86%
3 MONTH PERFORMANCE
-0.08%
6 MONTH PERFORMANCE
+124.94%
YEAR-TO-DATE PERFORMANCE
+6.07%
1 YEAR PERFORMANCE
-10.00%
Trump Media & Technology Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $20.12 | $20.07 (-0.25%) | $20.58 | $19.82 | 3.31 M | $3.72 B |
| 03/11/2025 | $19.82 | $19.57 (-1.26%) | $19.97 | $18.59 | 4.29 M | $3.62 B |
| 03/10/2025 | $21.77 | $19.92 (-8.5%) | $21.92 | $19.72 | 4.45 M | $3.69 B |
| 03/07/2025 | $21.90 | $22.50 (2.74%) | $22.60 | $21.63 | 2.54 M | $4.17 B |
| 03/06/2025 | $22.32 | $21.98 (-1.52%) | $22.66 | $21.60 | 2.75 M | $4.07 B |
| 03/05/2025 | $22.36 | $22.70 (1.52%) | $22.81 | $22.14 | 2.91 M | $4.20 B |
| 03/04/2025 | $22.30 | $22.27 (-0.13%) | $23.08 | $21.50 | 4.83 M | $4.13 B |
| 03/03/2025 | $24.73 | $23.22 (-6.11%) | $24.98 | $23.12 | 3.64 M | $4.30 B |
| 02/28/2025 | $23.40 | $24.10 (2.99%) | $24.25 | $23.16 | 3.54 M | $4.46 B |
| 02/27/2025 | $24.70 | $23.80 (-3.64%) | $24.88 | $23.61 | 2.78 M | $4.41 B |
| 02/26/2025 | $23.91 | $24.52 (2.55%) | $25.35 | $23.87 | 4.16 M | $4.54 B |
| 02/25/2025 | $25.06 | $23.81 (-4.99%) | $25.60 | $23.24 | 7.04 M | $4.41 B |
| 02/24/2025 | $26.80 | $25.73 (-3.99%) | $26.94 | $25.24 | 4.57 M | $4.77 B |
| 02/21/2025 | $28.15 | $26.99 (-4.12%) | $28.70 | $26.95 | 4.59 M | $5.00 B |
| 02/20/2025 | $28.20 | $27.84 (-1.28%) | $28.27 | $26.91 | 4.85 M | $5.16 B |
| 02/19/2025 | $29.40 | $28.25 (-3.91%) | $29.76 | $28.22 | 4.37 M | $5.23 B |
| 02/18/2025 | $30.11 | $29.23 (-2.92%) | $30.29 | $28.84 | 6.19 M | $5.41 B |
| 02/14/2025 | $30.71 | $30.39 (-1.04%) | $30.92 | $30.03 | 3.25 M | $6.10 B |
| 02/13/2025 | $30.40 | $30.67 (0.89%) | $30.99 | $30.24 | 3.39 M | $6.16 B |
| 02/12/2025 | $30.00 | $30.43 (1.43%) | $30.68 | $29.75 | 2.38 M | $6.11 B |
| 02/11/2025 | $30.95 | $30.34 (-1.97%) | $31.21 | $30.18 | 3.08 M | $6.09 B |
| 02/10/2025 | $31.12 | $31.21 (0.29%) | $31.36 | $30.54 | 2.80 M | $6.27 B |
| 02/07/2025 | $32.30 | $31.19 (-3.44%) | $32.38 | $30.92 | 4.50 M | $6.26 B |
| 02/06/2025 | $30.25 | $32.38 (7.04%) | $32.60 | $30.02 | 9.79 M | $6.50 B |
| 02/05/2025 | $30.17 | $30.35 (0.6%) | $30.94 | $29.99 | 3.43 M | $6.10 B |
| 02/04/2025 | $30.78 | $30.62 (-0.52%) | $31.34 | $30.52 | 3.61 M | $6.15 B |
| 02/03/2025 | $30.02 | $30.82 (2.66%) | $31.20 | $30.00 | 4.63 M | $6.19 B |
| 01/31/2025 | $31.63 | $31.86 (0.73%) | $31.99 | $31.16 | 4.76 M | $6.40 B |
| 01/30/2025 | $32.06 | $31.60 (-1.43%) | $32.30 | $30.67 | 5.72 M | $6.35 B |
| 01/29/2025 | $33.61 | $32.07 (-4.58%) | $34.00 | $31.65 | 23.87 M | $6.44 B |
| 01/28/2025 | $29.94 | $30.04 (0.33%) | $30.54 | $29.32 | 5.08 M | $6.03 B |
| 01/27/2025 | $31.40 | $29.54 (-5.92%) | $31.83 | $29.15 | 10.41 M | $5.93 B |
| 01/24/2025 | $33.93 | $32.71 (-3.6%) | $34.64 | $32.59 | 8.50 M | $6.57 B |
| 01/23/2025 | $33.08 | $33.55 (1.42%) | $34.55 | $32.80 | 8.49 M | $6.74 B |
| 01/22/2025 | $34.55 | $33.61 (-2.72%) | $35.50 | $33.50 | 11.45 M | $6.75 B |
| 01/21/2025 | $37.59 | $35.59 (-5.32%) | $37.74 | $34.42 | 26.44 M | $7.15 B |
| 01/17/2025 | $41.73 | $40.03 (-4.07%) | $43.46 | $39.57 | 30.11 M | $8.04 B |
| 01/16/2025 | $42.35 | $41.00 (-3.19%) | $42.85 | $40.01 | 19.96 M | $8.23 B |
| 01/15/2025 | $40.62 | $40.83 (0.52%) | $42.25 | $39.45 | 14.92 M | $8.20 B |
| 01/14/2025 | $39.34 | $39.35 (0.03%) | $41.65 | $38.21 | 25.68 M | $7.90 B |
| 01/13/2025 | $34.92 | $42.91 (22.88%) | $43.31 | $34.76 | 46.07 M | $8.62 B |
| 01/10/2025 | $34.09 | $35.31 (3.58%) | $35.83 | $33.65 | 6.22 M | $7.09 B |
| 01/08/2025 | $34.68 | $34.54 (-0.4%) | $34.87 | $33.56 | 5.53 M | $6.94 B |
| 01/07/2025 | $36.21 | $35.22 (-2.73%) | $36.98 | $34.80 | 5.50 M | $7.07 B |
| 01/06/2025 | $35.10 | $36.17 (3.05%) | $36.70 | $35.08 | 8.43 M | $7.26 B |
| 01/03/2025 | $33.91 | $34.62 (2.09%) | $35.20 | $33.56 | 6.15 M | $6.95 B |
| 01/02/2025 | $34.34 | $34.02 (-0.93%) | $35.14 | $33.33 | 5.17 M | $6.83 B |
| 12/31/2024 | $34.20 | $34.10 (-0.29%) | $35.49 | $34.03 | 6.36 M | $6.85 B |
| 12/30/2024 | $34.97 | $34.12 (-2.43%) | $35.00 | $33.41 | 6.17 M | $6.85 B |
| 12/27/2024 | $36.94 | $36.08 (-2.33%) | $37.08 | $35.86 | 6.45 M | $7.25 B |
| 12/26/2024 | $35.58 | $37.03 (4.08%) | $37.30 | $35.58 | 7.33 M | $7.44 B |
| 12/24/2024 | $35.22 | $35.79 (1.62%) | $36.15 | $35.07 | 3.41 M | $7.19 B |
| 12/23/2024 | $34.45 | $35.23 (2.26%) | $35.63 | $33.70 | 5.89 M | $7.08 B |
| 12/20/2024 | $34.11 | $34.71 (1.76%) | $35.19 | $32.75 | 15.30 M | $6.97 B |
| 12/19/2024 | $35.50 | $35.41 (-0.25%) | $36.64 | $34.92 | 8.41 M | $7.11 B |
| 12/18/2024 | $37.81 | $35.32 (-6.59%) | $38.66 | $34.38 | 13.13 M | $7.09 B |
| 12/17/2024 | $38.47 | $38.01 (-1.2%) | $38.83 | $37.02 | 9.10 M | $7.63 B |
| 12/16/2024 | $37.04 | $38.50 (3.94%) | $38.66 | $36.74 | 15.34 M | $7.73 B |
| 12/13/2024 | $36.30 | $36.59 (0.8%) | $37.35 | $36.07 | 10.80 M | $7.35 B |
| 12/12/2024 | $36.04 | $36.20 (0.44%) | $37.61 | $35.28 | 15.81 M | $7.27 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.
