5 DAY PERFORMANCE
-13.09%
1 MONTH PERFORMANCE
-12.68%
3 MONTH PERFORMANCE
-45.19%
6 MONTH PERFORMANCE
+23.77%
YEAR-TO-DATE PERFORMANCE
-44.47%
1 YEAR PERFORMANCE
-53.25%
Trump Media & Technology Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $13.20 | $12.75 (-3.41%) | $13.39 | $12.50 | 29,298 | $3.67 B |
| 03/27/2025 | $13.63 | $13.01 (-4.55%) | $14.16 | $13.01 | 47,508 | $3.76 B |
| 03/26/2025 | $14.55 | $14.10 (-3.09%) | $14.55 | $13.60 | 62,904 | $3.88 B |
| 03/25/2025 | $14.50 | $14.74 (1.66%) | $14.78 | $13.76 | 160,979 | $4.24 B |
| 03/24/2025 | $12.75 | $13.06 (2.43%) | $13.29 | $12.75 | 33,052 | $3.89 B |
| 03/21/2025 | $12.50 | $12.67 (1.36%) | $12.78 | $12.00 | 27,807 | $3.75 B |
| 03/20/2025 | $12.99 | $12.75 (-1.85%) | $13.18 | $12.54 | 51,933 | $3.71 B |
| 03/19/2025 | $12.55 | $12.99 (3.51%) | $13.84 | $12.55 | 84,228 | $3.81 B |
| 03/18/2025 | $12.76 | $12.43 (-2.59%) | $12.76 | $12.12 | 35,823 | $3.72 B |
| 03/17/2025 | $12.30 | $12.62 (2.6%) | $12.94 | $12.25 | 36,267 | $3.81 B |
| 03/14/2025 | $12.35 | $12.25 (-0.81%) | $12.60 | $12.00 | 41,951 | $3.74 B |
| 03/13/2025 | $12.75 | $11.59 (-9.1%) | $12.75 | $11.30 | 65,415 | $3.55 B |
| 03/12/2025 | $11.40 | $12.19 (6.93%) | $13.00 | $11.25 | 108,795 | $3.72 B |
| 03/11/2025 | $11.10 | $10.91 (-1.71%) | $11.21 | $10.30 | 126,718 | $3.62 B |
| 03/10/2025 | $13.23 | $11.10 (-16.1%) | $13.23 | $11.00 | 89,622 | $3.69 B |
| 03/07/2025 | $13.07 | $13.24 (1.3%) | $13.50 | $12.55 | 51,769 | $4.17 B |
| 03/06/2025 | $13.31 | $13.07 (-1.8%) | $13.72 | $12.97 | 66,398 | $4.07 B |
| 03/05/2025 | $14.10 | $13.72 (-2.7%) | $14.20 | $13.12 | 48,968 | $4.20 B |
| 03/04/2025 | $13.73 | $13.52 (-1.53%) | $14.18 | $12.50 | 96,660 | $4.13 B |
| 03/03/2025 | $15.11 | $14.29 (-5.43%) | $15.49 | $14.08 | 101,000 | $4.30 B |
| 02/28/2025 | $13.74 | $14.67 (6.77%) | $14.80 | $13.74 | 41,361 | $4.46 B |
| 02/27/2025 | $15.86 | $14.33 (-9.65%) | $15.86 | $14.14 | 39,690 | $4.41 B |
| 02/26/2025 | $14.50 | $15.01 (3.52%) | $15.74 | $14.50 | 100,386 | $4.54 B |
| 02/25/2025 | $15.50 | $14.13 (-8.84%) | $15.67 | $13.50 | 247,864 | $4.41 B |
| 02/24/2025 | $17.49 | $15.88 (-9.21%) | $17.49 | $15.78 | 172,800 | $4.77 B |
| 02/21/2025 | $18.65 | $17.75 (-4.83%) | $19.14 | $17.53 | 88,851 | $5.00 B |
| 02/20/2025 | $18.73 | $18.22 (-2.72%) | $18.73 | $17.31 | 143,948 | $5.16 B |
| 02/19/2025 | $19.50 | $18.64 (-4.41%) | $19.70 | $18.57 | 91,009 | $5.23 B |
| 02/18/2025 | $20.38 | $19.31 (-5.25%) | $20.38 | $18.94 | 154,012 | $5.41 B |
| 02/14/2025 | $20.70 | $20.28 (-2.03%) | $20.83 | $20.22 | 26,874 | $6.10 B |
| 02/13/2025 | $20.25 | $20.69 (2.17%) | $21.00 | $20.25 | 33,784 | $6.16 B |
| 02/12/2025 | $20.20 | $20.59 (1.93%) | $20.82 | $20.14 | 43,836 | $6.11 B |
| 02/11/2025 | $21.13 | $20.61 (-2.46%) | $21.13 | $20.39 | 40,898 | $6.09 B |
| 02/10/2025 | $21.49 | $21.14 (-1.63%) | $21.49 | $20.70 | 25,523 | $6.27 B |
| 02/07/2025 | $22.04 | $21.25 (-3.58%) | $22.04 | $20.75 | 66,004 | $6.26 B |
| 02/06/2025 | $20.30 | $21.80 (7.39%) | $22.16 | $20.21 | 144,593 | $6.50 B |
| 02/05/2025 | $20.19 | $20.29 (0.5%) | $20.76 | $20.00 | 50,067 | $6.10 B |
| 02/04/2025 | $20.80 | $20.37 (-2.07%) | $20.90 | $20.33 | 61,349 | $6.15 B |
| 02/03/2025 | $20.00 | $20.30 (1.5%) | $21.00 | $19.95 | 141,091 | $6.19 B |
| 01/31/2025 | $21.57 | $21.71 (0.65%) | $22.01 | $21.31 | 80,148 | $6.40 B |
| 01/30/2025 | $22.36 | $21.81 (-2.46%) | $22.37 | $20.69 | 102,975 | $6.35 B |
| 01/29/2025 | $22.79 | $22.01 (-3.42%) | $23.39 | $21.06 | 393,800 | $6.44 B |
| 01/28/2025 | $19.50 | $19.62 (0.62%) | $20.86 | $19.01 | 110,251 | $6.03 B |
| 01/27/2025 | $21.69 | $19.23 (-11.34%) | $21.87 | $18.66 | 413,826 | $5.93 B |
| 01/24/2025 | $23.70 | $22.36 (-5.65%) | $23.88 | $22.20 | 113,080 | $6.57 B |
| 01/23/2025 | $22.50 | $23.23 (3.24%) | $23.70 | $22.40 | 193,894 | $6.74 B |
| 01/22/2025 | $24.30 | $23.09 (-4.98%) | $24.81 | $22.77 | 325,270 | $6.75 B |
| 01/21/2025 | $27.05 | $24.89 (-7.99%) | $27.80 | $24.00 | 381,458 | $7.15 B |
| 01/17/2025 | $30.88 | $28.91 (-6.38%) | $31.99 | $28.62 | 426,964 | $8.04 B |
| 01/16/2025 | $30.85 | $29.83 (-3.31%) | $31.47 | $28.80 | 292,027 | $8.23 B |
| 01/15/2025 | $29.50 | $29.34 (-0.54%) | $30.75 | $28.39 | 201,996 | $8.20 B |
| 01/14/2025 | $27.74 | $27.81 (0.25%) | $30.34 | $27.48 | 355,987 | $7.90 B |
| 01/13/2025 | $23.95 | $31.23 (30.4%) | $31.77 | $23.74 | 991,641 | $8.62 B |
| 01/10/2025 | $22.70 | $23.89 (5.24%) | $24.41 | $22.50 | 92,380 | $7.09 B |
| 01/08/2025 | $23.95 | $23.61 (-1.42%) | $23.95 | $22.74 | 87,681 | $6.94 B |
| 01/07/2025 | $25.00 | $24.14 (-3.44%) | $25.25 | $23.70 | 112,697 | $7.07 B |
| 01/06/2025 | $23.76 | $24.71 (4%) | $25.30 | $23.76 | 122,315 | $7.26 B |
| 01/03/2025 | $23.30 | $23.58 (1.2%) | $24.20 | $22.99 | 69,324 | $6.95 B |
| 01/02/2025 | $23.21 | $23.26 (0.22%) | $23.98 | $22.60 | 71,273 | $6.83 B |
| 12/31/2024 | $23.89 | $23.07 (-3.43%) | $24.55 | $23.00 | 110,765 | $6.85 B |
| 12/30/2024 | $24.58 | $23.37 (-4.92%) | $24.58 | $22.69 | 110,312 | $6.85 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.
