5 DAY PERFORMANCE
-3.13%
1 MONTH PERFORMANCE
-3.91%
3 MONTH PERFORMANCE
-9.12%
6 MONTH PERFORMANCE
-56.24%
YEAR-TO-DATE PERFORMANCE
-47.39%
1 YEAR PERFORMANCE
-51.37%
Trump Media & Technology Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/15/2025 | $18.28 | $17.94 (-1.86%) | $18.57 | $17.93 | 5.05 M | $3.96 B |
| 07/14/2025 | $18.41 | $18.28 (-0.71%) | $18.48 | $18.09 | 4.79 M | $4.03 B |
| 07/11/2025 | $18.81 | $18.52 (-1.54%) | $18.97 | $18.31 | 6.21 M | $4.09 B |
| 07/10/2025 | $19.05 | $18.93 (-0.63%) | $19.16 | $18.81 | 5.35 M | $4.18 B |
| 07/09/2025 | $19.29 | $19.03 (-1.35%) | $19.51 | $18.56 | 6.99 M | $4.20 B |
| 07/08/2025 | $19.49 | $19.25 (-1.23%) | $19.93 | $18.81 | 9.22 M | $4.25 B |
| 07/07/2025 | $18.81 | $18.73 (-0.43%) | $19.70 | $18.45 | 9.30 M | $4.13 B |
| 07/03/2025 | $18.38 | $18.95 (3.1%) | $19.15 | $18.20 | 8.61 M | $4.18 B |
| 07/02/2025 | $17.83 | $18.19 (2.02%) | $18.30 | $17.81 | 5.82 M | $4.01 B |
| 07/01/2025 | $17.82 | $17.73 (-0.51%) | $18.33 | $17.51 | 6.08 M | $3.91 B |
| 06/30/2025 | $17.50 | $18.04 (3.09%) | $18.11 | $17.50 | 8.69 M | $3.98 B |
| 06/27/2025 | $17.86 | $17.40 (-2.58%) | $18.20 | $17.17 | 8.95 M | $3.84 B |
| 06/26/2025 | $17.86 | $17.82 (-0.22%) | $17.88 | $17.26 | 8.66 M | $3.93 B |
| 06/25/2025 | $18.40 | $17.74 (-3.59%) | $18.75 | $17.72 | 8.14 M | $3.91 B |
| 06/24/2025 | $18.34 | $18.21 (-0.71%) | $18.67 | $18.10 | 8.92 M | $4.02 B |
| 06/23/2025 | $18.60 | $17.89 (-3.82%) | $18.70 | $17.49 | 14.83 M | $3.95 B |
| 06/20/2025 | $18.57 | $17.83 (-3.98%) | $18.69 | $17.77 | 10.97 M | $3.93 B |
| 06/18/2025 | $18.41 | $18.57 (0.87%) | $18.94 | $18.33 | 7.38 M | $4.10 B |
| 06/17/2025 | $18.82 | $18.51 (-1.65%) | $19.06 | $18.43 | 7.59 M | $4.08 B |
| 06/16/2025 | $19.78 | $18.67 (-5.61%) | $19.83 | $18.58 | 22.82 M | $4.12 B |
| 06/13/2025 | $19.50 | $19.52 (0.1%) | $20.36 | $19.08 | 6.02 M | $4.31 B |
| 06/12/2025 | $20.35 | $19.93 (-2.06%) | $20.43 | $19.86 | 5.55 M | $4.40 B |
| 06/11/2025 | $21.05 | $20.52 (-2.52%) | $21.49 | $20.50 | 6.00 M | $4.53 B |
| 06/10/2025 | $21.36 | $20.91 (-2.11%) | $21.50 | $20.79 | 5.70 M | $4.61 B |
| 06/09/2025 | $21.14 | $21.22 (0.38%) | $21.65 | $20.71 | 6.74 M | $4.68 B |
| 06/06/2025 | $20.35 | $20.90 (2.7%) | $21.20 | $20.35 | 7.07 M | $4.61 B |
| 06/05/2025 | $21.69 | $20.12 (-7.24%) | $21.83 | $19.77 | 12.61 M | $4.44 B |
| 06/04/2025 | $21.98 | $21.88 (-0.45%) | $22.30 | $21.50 | 7.93 M | $4.83 B |
| 06/03/2025 | $21.95 | $21.84 (-0.5%) | $22.40 | $21.28 | 11.86 M | $4.82 B |
| 06/02/2025 | $21.25 | $21.39 (0.66%) | $21.46 | $20.68 | 9.08 M | $4.72 B |
| 05/30/2025 | $20.58 | $21.33 (3.64%) | $22.41 | $19.90 | 23.75 M | $4.70 B |
| 05/29/2025 | $21.74 | $20.83 (-4.19%) | $22.19 | $20.57 | 11.42 M | $4.59 B |
| 05/28/2025 | $23.50 | $21.49 (-8.55%) | $23.93 | $21.41 | 19.78 M | $4.74 B |
| 05/27/2025 | $26.75 | $23.05 (-13.83%) | $27.00 | $22.64 | 50.31 M | $5.08 B |
| 05/23/2025 | $24.31 | $25.72 (5.8%) | $25.84 | $24.23 | 4.09 M | $5.67 B |
| 05/22/2025 | $24.53 | $24.58 (0.2%) | $25.08 | $24.47 | 2.10 M | $5.42 B |
| 05/21/2025 | $24.53 | $24.47 (-0.24%) | $25.19 | $24.24 | 1.95 M | $5.40 B |
| 05/20/2025 | $25.05 | $24.89 (-0.64%) | $25.10 | $24.44 | 1.93 M | $5.49 B |
| 05/19/2025 | $24.84 | $25.07 (0.93%) | $25.41 | $24.75 | 1.95 M | $5.53 B |
| 05/16/2025 | $25.00 | $25.64 (2.56%) | $25.92 | $24.96 | 2.69 M | $5.66 B |
| 05/15/2025 | $25.65 | $24.98 (-2.61%) | $25.73 | $24.69 | 2.82 M | $5.51 B |
| 05/14/2025 | $26.98 | $26.03 (-3.52%) | $27.78 | $25.97 | 4.95 M | $5.74 B |
| 05/13/2025 | $25.85 | $26.32 (1.82%) | $26.46 | $25.67 | 4.23 M | $5.81 B |
| 05/12/2025 | $26.44 | $25.65 (-2.99%) | $26.59 | $25.33 | 4.21 M | $5.66 B |
| 05/09/2025 | $25.28 | $24.89 (-1.54%) | $25.83 | $24.78 | 2.61 M | $5.49 B |
| 05/08/2025 | $24.62 | $25.14 (2.11%) | $25.62 | $24.44 | 3.26 M | $5.55 B |
| 05/07/2025 | $23.86 | $24.20 (1.42%) | $24.53 | $23.72 | 2.29 M | $5.34 B |
| 05/06/2025 | $23.98 | $23.80 (-0.75%) | $24.23 | $23.63 | 1.99 M | $5.25 B |
| 05/05/2025 | $25.11 | $24.26 (-3.39%) | $25.18 | $24.20 | 2.58 M | $5.35 B |
| 05/02/2025 | $24.81 | $25.47 (2.66%) | $25.90 | $24.75 | 3.29 M | $5.62 B |
| 05/01/2025 | $24.51 | $24.73 (0.9%) | $25.19 | $24.45 | 2.89 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 |
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.
