5 DAY PERFORMANCE
+48.70%
1 MONTH PERFORMANCE
+34.23%
3 MONTH PERFORMANCE
-10.51%
6 MONTH PERFORMANCE
-36.15%
YEAR-TO-DATE PERFORMANCE
-65.32%
1 YEAR PERFORMANCE
-66.87%
Trump Media & Technology Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.25 | $5.02 (-4.38%) | $5.25 | $5.00 | 53.38 K | $3.16 B |
| 12/04/2025 | $5.17 | $5.20 (0.58%) | $5.39 | $5.12 | 19.42 K | $3.28 B |
| 12/03/2025 | $5.24 | $5.24 (0%) | $5.29 | $5.10 | 33.92 K | $3.20 B |
| 12/02/2025 | $5.26 | $5.38 (2.28%) | $5.50 | $5.06 | 80.55 K | $3.11 B |
| 12/01/2025 | $5.03 | $5.38 (6.96%) | $5.41 | $5.03 | 38.84 K | $3.04 B |
| 11/28/2025 | $5.33 | $5.61 (5.25%) | $5.75 | $5.31 | 18.81 K | $3.21 B |
| 11/26/2025 | $5.30 | $5.34 (0.75%) | $5.48 | $5.18 | 32.85 K | $3.08 B |
| 11/25/2025 | $5.20 | $5.28 (1.54%) | $5.40 | $5.12 | 16.87 K | $2.98 B |
| 11/24/2025 | $5.10 | $5.10 (0%) | $5.12 | $5.00 | 28.28 K | $2.94 B |
| 11/21/2025 | $5.20 | $5.10 (-1.92%) | $5.20 | $5.00 | 30.00 K | $2.87 B |
| 11/20/2025 | $5.23 | $5.07 (-3.06%) | $5.25 | $5.00 | 83.64 K | $2.88 B |
| 11/19/2025 | $4.90 | $4.85 (-1.02%) | $5.00 | $4.83 | 68.86 K | $2.86 B |
| 11/18/2025 | $5.00 | $5.00 (0%) | $5.12 | $4.71 | 28.88 K | $2.99 B |
| 11/17/2025 | $5.50 | $5.00 (-9.09%) | $5.50 | $5.00 | 44.87 K | $3.01 B |
| 11/14/2025 | $5.60 | $5.18 (-7.5%) | $5.90 | $5.15 | 65.55 K | $3.08 B |
| 11/13/2025 | $6.20 | $5.63 (-9.19%) | $6.20 | $5.60 | 41.82 K | $3.34 B |
| 11/12/2025 | $6.18 | $6.01 (-2.75%) | $6.25 | $5.90 | 61.53 K | $3.51 B |
| 11/11/2025 | $6.50 | $6.05 (-6.92%) | $6.50 | $6.02 | 34.44 K | $3.58 B |
| 11/10/2025 | $6.25 | $6.26 (0.16%) | $6.49 | $6.03 | 35.12 K | $3.73 B |
| 11/07/2025 | $5.99 | $5.96 (-0.5%) | $6.00 | $5.55 | 91.67 K | $3.64 B |
| 11/06/2025 | $6.08 | $6.06 (-0.33%) | $6.25 | $5.80 | 42.65 K | $3.70 B |
| 11/05/2025 | $6.15 | $6.22 (1.14%) | $6.35 | $6.05 | 39.61 K | $3.94 B |
| 11/04/2025 | $6.25 | $6.21 (-0.64%) | $6.29 | $6.00 | 73.86 K | $3.32 B |
| 11/03/2025 | $6.50 | $6.35 (-2.31%) | $6.53 | $6.29 | 51.02 K | $3.49 B |
| 10/31/2025 | $6.63 | $6.54 (-1.36%) | $6.70 | $6.52 | 15.42 K | $3.69 B |
| 10/30/2025 | $6.96 | $6.71 (-3.59%) | $6.96 | $6.53 | 36.68 K | $3.69 B |
| 10/29/2025 | $6.85 | $6.62 (-3.36%) | $7.00 | $6.59 | 27.32 K | $3.84 B |
| 10/28/2025 | $6.90 | $6.70 (-2.9%) | $6.90 | $6.61 | 42.75 K | $3.89 B |
| 10/27/2025 | $6.76 | $6.63 (-1.92%) | $6.87 | $6.40 | 81.35 K | $3.86 B |
| 10/24/2025 | $7.00 | $6.80 (-2.86%) | $7.07 | $6.77 | 72.33 K | $3.81 B |
| 10/23/2025 | $6.97 | $6.98 (0.14%) | $7.02 | $6.89 | 63.60 K | $3.82 B |
| 10/22/2025 | $7.20 | $7.01 (-2.64%) | $7.20 | $7.00 | 32.88 K | $3.77 B |
| 10/21/2025 | $7.05 | $7.12 (0.99%) | $7.16 | $7.04 | 16.55 K | $3.84 B |
| 10/20/2025 | $7.25 | $7.14 (-1.52%) | $7.25 | $7.09 | 37.57 K | $3.85 B |
| 10/17/2025 | $6.88 | $7.28 (5.81%) | $7.48 | $6.88 | 47.55 K | $3.89 B |
| 10/16/2025 | $7.36 | $7.04 (-4.35%) | $7.36 | $6.88 | 65.39 K | $3.80 B |
| 10/15/2025 | $7.42 | $7.11 (-4.18%) | $7.56 | $6.92 | 45.72 K | $3.91 B |
| 10/14/2025 | $7.55 | $7.45 (-1.32%) | $7.92 | $7.09 | 35.71 K | $3.92 B |
| 10/13/2025 | $7.70 | $7.49 (-2.73%) | $7.72 | $7.22 | 33.71 K | $3.98 B |
| 10/10/2025 | $7.89 | $7.25 (-8.11%) | $8.05 | $7.10 | 64.04 K | $3.84 B |
| 10/09/2025 | $7.81 | $7.91 (1.28%) | $8.45 | $7.81 | 22.23 K | $4.11 B |
| 10/08/2025 | $7.85 | $7.95 (1.27%) | $8.08 | $7.74 | 36.30 K | $4.15 B |
| 10/07/2025 | $8.03 | $7.94 (-1.12%) | $8.10 | $7.67 | 52.18 K | $4.09 B |
| 10/06/2025 | $8.26 | $8.07 (-2.3%) | $8.26 | $8.02 | 35.81 K | $4.24 B |
| 10/03/2025 | $8.00 | $8.00 (0%) | $8.20 | $7.90 | 39.10 K | $4.17 B |
| 10/02/2025 | $8.49 | $8.05 (-5.18%) | $8.49 | $7.97 | 42.62 K | $4.14 B |
| 10/01/2025 | $8.04 | $8.04 (0%) | $8.57 | $8.00 | 55.31 K | $4.00 B |
| 09/30/2025 | $8.24 | $8.08 (-1.94%) | $8.30 | $8.04 | 44.75 K | $3.95 B |
| 09/29/2025 | $8.49 | $8.33 (-1.88%) | $8.58 | $8.21 | 25.87 K | $4.07 B |
| 09/26/2025 | $8.55 | $8.41 (-1.64%) | $8.55 | $8.29 | 49.96 K | $4.07 B |
| 09/25/2025 | $8.50 | $8.50 (0%) | $8.58 | $8.34 | 16.14 K | $4.05 B |
| 09/24/2025 | $8.60 | $8.50 (-1.16%) | $8.82 | $8.50 | 38.13 K | $4.09 B |
| 09/23/2025 | $8.90 | $8.66 (-2.7%) | $8.93 | $8.61 | 23.79 K | $4.20 B |
| 09/22/2025 | $9.00 | $8.86 (-1.56%) | $9.15 | $8.85 | 30.89 K | $4.23 B |
| 09/19/2025 | $8.89 | $9.02 (1.46%) | $9.15 | $8.81 | 27.28 K | $4.19 B |
| 09/18/2025 | $8.72 | $8.90 (2.06%) | $8.97 | $8.72 | 24.83 K | $4.07 B |
| 09/17/2025 | $8.93 | $8.81 (-1.34%) | $9.02 | $8.75 | 36.01 K | $4.07 B |
| 09/16/2025 | $9.08 | $8.97 (-1.21%) | $9.15 | $8.91 | 22.32 K | $4.20 B |
| 09/15/2025 | $8.89 | $9.15 (2.92%) | $9.33 | $8.89 | 22.00 K | $4.20 B |
| 09/12/2025 | $8.89 | $8.89 (0%) | $8.94 | $8.86 | 8.22 K | $4.09 B |
| 09/11/2025 | $8.90 | $8.88 (-0.22%) | $9.05 | $8.84 | 10.94 K | $4.07 B |
| 09/10/2025 | $8.80 | $8.90 (1.14%) | $9.10 | $8.80 | 19.80 K | $4.06 B |
| 09/09/2025 | $9.49 | $8.90 (-6.22%) | $9.49 | $8.87 | 16.65 K | $4.06 B |
| 09/08/2025 | $8.81 | $9.02 (2.38%) | $9.09 | $8.80 | 25.54 K | $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.
