5 DAY PERFORMANCE
-8.97%
1 MONTH PERFORMANCE
-3.47%
3 MONTH PERFORMANCE
-16.63%
6 MONTH PERFORMANCE
-27.35%
YEAR-TO-DATE PERFORMANCE
-3.47%
1 YEAR PERFORMANCE
-59.89%
Trump Media & Technology Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $13.48 | $12.78 (-5.19%) | $13.62 | $12.66 | 5.99 M | $3.55 B |
| 01/29/2026 | $13.65 | $13.54 (-0.81%) | $13.70 | $13.26 | 3.78 M | $3.76 B |
| 01/28/2026 | $14.04 | $13.61 (-3.06%) | $14.08 | $13.61 | 3.37 M | $3.78 B |
| 01/27/2026 | $13.97 | $14.08 (0.79%) | $14.12 | $13.83 | 2.63 M | $3.91 B |
| 01/26/2026 | $14.34 | $14.04 (-2.09%) | $14.44 | $13.82 | 4.56 M | $3.90 B |
| 01/23/2026 | $14.85 | $14.53 (-2.15%) | $15.37 | $14.50 | 6.00 M | $4.04 B |
| 01/22/2026 | $14.27 | $14.79 (3.64%) | $14.86 | $14.12 | 5.26 M | $4.11 B |
| 01/21/2026 | $14.07 | $14.13 (0.43%) | $14.75 | $13.63 | 6.55 M | $3.93 B |
| 01/20/2026 | $13.84 | $13.91 (0.51%) | $14.97 | $13.84 | 9.27 M | $3.87 B |
| 01/16/2026 | $13.68 | $13.87 (1.39%) | $13.94 | $13.45 | 3.69 M | $3.85 B |
| 01/15/2026 | $13.97 | $13.66 (-2.22%) | $14.00 | $13.63 | 3.47 M | $3.80 B |
| 01/14/2026 | $13.93 | $13.98 (0.36%) | $14.13 | $13.75 | 3.60 M | $3.88 B |
| 01/13/2026 | $14.00 | $13.99 (-0.07%) | $14.07 | $13.55 | 4.63 M | $3.89 B |
| 01/12/2026 | $14.48 | $13.92 (-3.87%) | $14.50 | $13.90 | 5.20 M | $3.87 B |
| 01/09/2026 | $14.23 | $14.41 (1.26%) | $14.41 | $14.06 | 4.89 M | $4.00 B |
| 01/08/2026 | $13.59 | $14.00 (3.02%) | $14.25 | $13.44 | 5.78 M | $3.89 B |
| 01/07/2026 | $14.11 | $13.62 (-3.47%) | $14.29 | $13.62 | 5.81 M | $3.78 B |
| 01/06/2026 | $14.58 | $14.32 (-1.78%) | $14.60 | $13.96 | 6.93 M | $3.98 B |
| 01/05/2026 | $14.28 | $14.39 (0.77%) | $14.48 | $13.77 | 10.69 M | $4.00 B |
| 01/02/2026 | $13.35 | $13.77 (3.15%) | $14.17 | $13.24 | 14.04 M | $3.83 B |
| 12/31/2025 | $12.85 | $13.24 (3.04%) | $13.80 | $12.82 | 25.06 M | $3.68 B |
| 12/30/2025 | $13.02 | $12.57 (-3.46%) | $13.14 | $12.56 | 8.61 M | $3.49 B |
| 12/29/2025 | $13.30 | $13.16 (-1.05%) | $13.65 | $13.13 | 9.18 M | $3.66 B |
| 12/26/2025 | $14.67 | $13.77 (-6.13%) | $14.73 | $13.67 | 9.18 M | $3.83 B |
| 12/24/2025 | $14.35 | $14.31 (-0.28%) | $15.15 | $14.03 | 12.77 M | $3.98 B |
| 12/23/2025 | $14.21 | $14.15 (-0.42%) | $15.09 | $13.73 | 15.59 M | $3.93 B |
| 12/22/2025 | $16.43 | $14.41 (-12.29%) | $16.81 | $14.28 | 33.27 M | $4.00 B |
| 12/19/2025 | $15.38 | $16.09 (4.62%) | $17.09 | $14.88 | 69.46 M | $4.47 B |
| 12/18/2025 | $13.44 | $14.86 (10.57%) | $15.20 | $12.71 | 100.54 M | $4.13 B |
| 12/17/2025 | $10.73 | $10.47 (-2.42%) | $10.88 | $10.46 | 2.93 M | $2.91 B |
| 12/16/2025 | $10.41 | $10.73 (3.07%) | $10.76 | $10.37 | 3.40 M | $2.98 B |
| 12/15/2025 | $10.65 | $10.46 (-1.78%) | $10.66 | $10.36 | 3.91 M | $2.91 B |
| 12/12/2025 | $10.90 | $10.65 (-2.29%) | $11.00 | $10.61 | 3.79 M | $2.96 B |
| 12/11/2025 | $11.17 | $10.91 (-2.33%) | $11.30 | $10.67 | 4.35 M | $3.03 B |
| 12/10/2025 | $11.27 | $11.30 (0.27%) | $11.41 | $11.12 | 2.61 M | $3.14 B |
| 12/09/2025 | $11.05 | $11.30 (2.26%) | $11.46 | $10.99 | 2.92 M | $3.14 B |
| 12/08/2025 | $11.43 | $11.10 (-2.89%) | $11.45 | $11.02 | 2.91 M | $3.08 B |
| 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 |
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.
