5 DAY PERFORMANCE
+16.74%
1 MONTH PERFORMANCE
+10.15%
3 MONTH PERFORMANCE
+37.19%
6 MONTH PERFORMANCE
-3.99%
YEAR-TO-DATE PERFORMANCE
+20.89%
Trump Media & Technology Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $27.74 | $27.81 (0.25%) | $30.34 | $27.48 | 353,298 | $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 |
| 12/27/2024 | $25.42 | $24.98 (-1.73%) | $25.87 | $24.76 | 83,470 | $7.25 B |
| 12/26/2024 | $24.50 | $25.50 (4.08%) | $25.97 | $24.50 | 92,828 | $7.44 B |
| 12/24/2024 | $24.35 | $24.72 (1.52%) | $25.00 | $24.03 | 36,936 | $7.19 B |
| 12/23/2024 | $23.50 | $24.34 (3.57%) | $24.50 | $23.01 | 91,976 | $7.08 B |
| 12/20/2024 | $23.70 | $23.89 (0.8%) | $24.50 | $22.25 | 135,428 | $6.97 B |
| 12/19/2024 | $25.00 | $24.75 (-1%) | $25.79 | $24.05 | 78,110 | $7.11 B |
| 12/18/2024 | $26.61 | $24.70 (-7.18%) | $27.24 | $23.80 | 242,846 | $7.09 B |
| 12/17/2024 | $27.02 | $26.68 (-1.26%) | $27.47 | $26.00 | 140,645 | $7.63 B |
| 12/16/2024 | $26.00 | $26.94 (3.62%) | $27.16 | $25.72 | 206,873 | $7.73 B |
| 12/13/2024 | $25.24 | $25.32 (0.32%) | $25.89 | $24.86 | 102,752 | $7.35 B |
| 12/12/2024 | $25.00 | $24.82 (-0.72%) | $26.05 | $24.00 | 155,234 | $7.27 B |
| 12/11/2024 | $23.17 | $24.83 (7.16%) | $24.86 | $22.70 | 246,048 | $7.28 B |
| 12/10/2024 | $24.13 | $23.66 (-1.95%) | $24.82 | $22.60 | 164,080 | $6.86 B |
| 12/09/2024 | $24.15 | $24.13 (-0.08%) | $25.22 | $24.00 | 94,402 | $7.10 B |
| 12/06/2024 | $23.12 | $24.15 (4.46%) | $24.19 | $23.12 | 83,002 | $6.98 B |
| 12/05/2024 | $25.00 | $23.34 (-6.64%) | $25.30 | $23.07 | 187,504 | $6.78 B |
| 12/04/2024 | $23.00 | $24.25 (5.43%) | $24.47 | $22.40 | 221,126 | $7.08 B |
| 12/03/2024 | $21.49 | $22.40 (4.23%) | $23.18 | $21.49 | 166,363 | $6.76 B |
| 12/02/2024 | $21.60 | $21.62 (0.09%) | $22.16 | $21.00 | 101,046 | $6.53 B |
| 11/29/2024 | $20.58 | $21.20 (3.01%) | $21.80 | $20.58 | 111,530 | $6.35 B |
| 11/27/2024 | $20.63 | $20.76 (0.63%) | $21.20 | $20.40 | 105,403 | $6.11 B |
| 11/26/2024 | $21.16 | $20.92 (-1.13%) | $21.65 | $20.59 | 91,199 | $6.13 B |
| 11/25/2024 | $21.35 | $20.90 (-2.11%) | $21.75 | $20.50 | 145,396 | $6.18 B |
| 11/22/2024 | $22.00 | $21.29 (-3.23%) | $22.10 | $21.18 | 129,349 | $6.18 B |
| 11/21/2024 | $20.66 | $21.18 (2.52%) | $22.21 | $20.20 | 190,265 | $6.12 B |
| 11/20/2024 | $21.26 | $20.96 (-1.41%) | $22.24 | $20.77 | 142,530 | $6.05 B |
| 11/19/2024 | $21.40 | $20.90 (-2.34%) | $21.90 | $20.76 | 191,141 | $6.00 B |
| 11/18/2024 | $21.00 | $23.48 (11.81%) | $24.14 | $19.50 | 426,220 | $6.58 B |
| 11/15/2024 | $19.85 | $20.49 (3.22%) | $21.00 | $19.83 | 183,600 | $5.64 B |
| 11/14/2024 | $21.50 | $19.81 (-7.86%) | $21.60 | $19.00 | 344,193 | $5.42 B |
| 11/13/2024 | $23.29 | $20.97 (-9.96%) | $23.50 | $20.00 | 370,540 | $5.81 B |
| 11/12/2024 | $24.00 | $22.51 (-6.21%) | $24.00 | $22.05 | 403,866 | $6.12 B |
| 11/11/2024 | $26.22 | $24.61 (-6.14%) | $27.00 | $24.05 | 545,563 | $6.71 B |
| 11/08/2024 | $19.61 | $23.56 (20.14%) | $24.71 | $18.34 | 1.22 M | $6.41 B |
| 11/07/2024 | $21.85 | $19.89 (-8.97%) | $23.08 | $19.67 | 1.06 M | $5.56 B |
| 11/06/2024 | $34.26 | $27.20 (-20.61%) | $34.99 | $25.50 | 1.66 M | $7.22 B |
| 11/05/2024 | $28.45 | $24.60 (-13.53%) | $31.13 | $23.00 | 1.50 M | $6.82 B |
| 11/04/2024 | $21.58 | $24.65 (14.23%) | $25.80 | $19.51 | 991,348 | $6.90 B |
| 11/01/2024 | $25.24 | $21.90 (-13.23%) | $26.71 | $21.10 | 868,327 | $5.10 B |
| 10/31/2024 | $32.40 | $26.98 (-16.73%) | $33.86 | $24.93 | 1.00 M | $5.89 B |
| 10/30/2024 | $36.77 | $29.95 (-18.55%) | $38.66 | $29.00 | 1.36 M | $6.67 B |
| 10/29/2024 | $42.58 | $40.50 (-4.88%) | $44.83 | $16.06 | 2.07 M | $8.59 B |
| 10/28/2024 | $30.38 | $35.50 (16.85%) | $36.25 | $30.01 | 1.70 M | $7.90 B |
| 10/25/2024 | $25.93 | $27.72 (6.9%) | $28.00 | $25.80 | 649,921 | $6.49 B |
| 10/24/2024 | $26.00 | $25.42 (-2.23%) | $26.55 | $23.76 | 475,500 | $5.83 B |
| 10/23/2024 | $25.25 | $26.24 (3.92%) | $26.63 | $24.90 | 619,665 | $5.99 B |
| 10/22/2024 | $23.50 | $24.23 (3.11%) | $24.40 | $22.70 | 570,311 | $5.73 B |
| 10/21/2024 | $22.00 | $22.58 (2.64%) | $23.25 | $21.77 | 386,930 | $5.22 B |
| 10/18/2024 | $22.21 | $21.72 (-2.21%) | $23.25 | $21.44 | 381,636 | $4.93 B |
| 10/17/2024 | $23.71 | $22.35 (-5.74%) | $23.71 | $21.50 | 419,745 | $4.99 B |
| 10/16/2024 | $22.50 | $23.13 (2.8%) | $23.46 | $21.00 | 686,661 | $5.21 B |
| 10/15/2024 | $23.96 | $20.33 (-15.15%) | $25.64 | $18.76 | 1.47 M | $4.51 B |