5 DAY PERFORMANCE
-1.53%
1 MONTH PERFORMANCE
+37.21%
3 MONTH PERFORMANCE
-19.21%
6 MONTH PERFORMANCE
-15.77%
YEAR-TO-DATE PERFORMANCE
-24.52%
1 YEAR PERFORMANCE
-47.12%
Trump Media & Technology Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $24.81 | $25.70 (3.59%) | $25.83 | $24.76 | 2.14 M | $5.66 B |
| 05/01/2025 | $24.51 | $24.73 (0.9%) | $25.19 | $24.45 | 2.88 M | $5.46 B |
| 04/30/2025 | $24.13 | $24.54 (1.7%) | $24.59 | $23.28 | 2.90 M | $5.41 B |
| 04/29/2025 | $25.74 | $24.98 (-2.95%) | $26.23 | $24.77 | 3.69 M | $5.51 B |
| 04/28/2025 | $26.25 | $25.83 (-1.6%) | $26.50 | $25.22 | 3.21 M | $5.70 B |
| 04/25/2025 | $26.00 | $26.14 (0.54%) | $27.29 | $25.66 | 6.64 M | $4.84 B |
| 04/24/2025 | $26.27 | $26.15 (-0.46%) | $26.74 | $25.44 | 8.02 M | $4.84 B |
| 04/23/2025 | $25.00 | $26.38 (5.52%) | $26.79 | $24.51 | 14.75 M | $4.89 B |
| 04/22/2025 | $22.83 | $23.65 (3.59%) | $24.61 | $22.43 | 9.12 M | $4.38 B |
| 04/21/2025 | $21.33 | $22.49 (5.44%) | $22.56 | $20.70 | 5.95 M | $4.17 B |
| 04/17/2025 | $20.05 | $22.04 (9.93%) | $22.77 | $19.82 | 12.03 M | $4.08 B |
| 04/16/2025 | $19.61 | $19.74 (0.66%) | $20.45 | $19.20 | 4.52 M | $3.66 B |
| 04/15/2025 | $18.92 | $19.96 (5.5%) | $20.26 | $18.71 | 6.47 M | $3.70 B |
| 04/14/2025 | $19.35 | $18.93 (-2.17%) | $19.41 | $18.42 | 3.36 M | $3.51 B |
| 04/11/2025 | $19.01 | $18.89 (-0.63%) | $19.18 | $18.57 | 4.18 M | $3.50 B |
| 04/10/2025 | $20.77 | $18.79 (-9.53%) | $21.20 | $18.40 | 11.30 M | $3.48 B |
| 04/09/2025 | $16.52 | $20.27 (22.7%) | $20.40 | $16.50 | 15.25 M | $3.75 B |
| 04/08/2025 | $18.11 | $16.66 (-8.01%) | $18.18 | $16.36 | 3.81 M | $3.09 B |
| 04/07/2025 | $15.69 | $17.32 (10.39%) | $17.68 | $15.42 | 5.25 M | $3.21 B |
| 04/04/2025 | $17.80 | $17.09 (-3.99%) | $18.00 | $16.55 | 5.02 M | $3.17 B |
| 04/03/2025 | $17.92 | $18.41 (2.73%) | $19.11 | $17.75 | 5.00 M | $3.41 B |
| 04/02/2025 | $18.39 | $18.76 (2.01%) | $19.97 | $18.36 | 10.45 M | $3.47 B |
| 04/01/2025 | $19.63 | $20.26 (3.21%) | $20.79 | $19.39 | 4.05 M | $3.75 B |
| 03/31/2025 | $19.25 | $19.54 (1.51%) | $19.60 | $18.55 | 4.04 M | $3.62 B |
| 03/28/2025 | $20.00 | $19.83 (-0.85%) | $20.27 | $19.31 | 3.49 M | $3.67 B |
| 03/27/2025 | $20.71 | $20.32 (-1.88%) | $21.15 | $20.25 | 2.54 M | $3.76 B |
| 03/26/2025 | $22.20 | $20.94 (-5.68%) | $22.29 | $20.86 | 4.51 M | $3.88 B |
| 03/25/2025 | $22.85 | $22.87 (0.09%) | $23.97 | $22.13 | 12.85 M | $4.24 B |
| 03/24/2025 | $20.72 | $21.01 (1.4%) | $21.07 | $20.58 | 3.46 M | $3.89 B |
| 03/21/2025 | $19.81 | $20.25 (2.22%) | $20.35 | $19.62 | 2.48 M | $3.75 B |
| 03/20/2025 | $20.36 | $20.03 (-1.62%) | $20.71 | $19.92 | 2.65 M | $3.71 B |
| 03/19/2025 | $20.29 | $20.59 (1.48%) | $22.21 | $20.29 | 6.04 M | $3.81 B |
| 03/18/2025 | $20.39 | $20.09 (-1.47%) | $20.40 | $19.89 | 1.84 M | $3.72 B |
| 03/17/2025 | $20.19 | $20.56 (1.83%) | $20.83 | $20.16 | 2.41 M | $3.81 B |
| 03/14/2025 | $19.57 | $20.21 (3.27%) | $20.41 | $19.52 | 2.55 M | $3.74 B |
| 03/13/2025 | $20.51 | $19.17 (-6.53%) | $20.60 | $19.13 | 3.14 M | $3.55 B |
| 03/12/2025 | $20.12 | $20.07 (-0.25%) | $20.58 | $19.82 | 3.33 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 |
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.
