Trump Media & Technology Group Corp. - DJT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	10.76	10.64	10.64	10.85	10.23	3.45M
March 02, 2026	10.23	11.08	11.08	11.43	10.2	5.61M
February 27, 2026	10.95	10.71	10.71	11.06	10.55	2.66M
February 26, 2026	10.78	10.96	10.96	11	10.69	2.38M
February 25, 2026	10.71	10.89	10.89	10.96	10.52	2.65M
February 24, 2026	9.96	10.63	10.63	10.7	9.89	3.11M
February 23, 2026	10.01	9.96	9.96	10.14	9.9	3.11M
February 20, 2026	10.49	10.11	10.11	10.71	10.07	3.15M
February 19, 2026	10.39	10.57	10.57	10.62	10.25	2.32M
February 18, 2026	10.08	10.48	10.48	10.51	9.93	4.23M
February 17, 2026	10.96	9.91	9.91	10.98	9.9	6.77M
February 13, 2026	10.95	10.98	10.98	11.3	10.83	2.67M
February 12, 2026	11.05	10.89	10.89	11.13	10.66	3.49M
February 11, 2026	11.28	11.06	11.06	11.28	10.92	2.7M
February 10, 2026	11.29	11.25	11.25	11.45	11.16	3.25M
February 09, 2026	11.26	11.27	11.27	11.49	11.04	2.85M
February 06, 2026	11.24	11.46	11.46	11.53	11.12	3.76M
February 05, 2026	12.1	10.9	10.9	12.18	10.89	6M
February 04, 2026	12.3	12.46	12.46	12.52	12.1	3.46M
February 03, 2026	12.37	12.19	12.19	12.48	12	3.5M
February 02, 2026	12.55	12.32	12.32	12.82	12.28	4.31M
January 30, 2026	13.48	12.78	12.78	13.62	12.66	5.99M
January 29, 2026	13.65	13.54	13.54	13.7	13.26	3.78M
January 28, 2026	14.04	13.61	13.61	14.08	13.61	3.26M
January 27, 2026	13.97	14.08	14.08	14.12	13.83	2.63M
January 26, 2026	14.34	14.04	14.01	14.44	13.81	4.5M
January 23, 2026	14.85	14.53	14.53	15.37	14.5	6M
January 22, 2026	14.27	14.79	14.79	14.86	14.12	5.19M
January 21, 2026	14.07	14.13	14.13	14.75	13.63	6.55M
January 20, 2026	13.84	13.91	13.91	14.97	13.84	9.27M
January 16, 2026	13.67	13.87	13.87	13.94	13.45	3.42M
January 15, 2026	13.97	13.66	13.66	14	13.63	3.47M
January 14, 2026	13.93	13.98	13.98	14.13	13.75	3.6M
January 13, 2026	14	13.99	13.99	14.07	13.55	4.63M
January 12, 2026	14.48	13.92	13.92	14.5	13.9	5.2M
January 09, 2026	14.23	14.41	14.41	14.41	14.06	4.89M
January 08, 2026	13.59	14	14	14.25	13.44	5.74M
January 07, 2026	14.11	13.62	13.62	14.29	13.62	5.76M
January 06, 2026	14.57	14.33	14.33	14.6	13.96	6.82M
January 05, 2026	14.19	14.39	14.39	14.48	13.77	10.61M
January 02, 2026	13.39	13.77	13.77	14.17	13.24	13.84M
December 31, 2025	12.85	13.24	13.24	13.8	12.82	24.92M
December 30, 2025	13.02	12.57	12.57	13.14	12.56	8.52M
December 29, 2025	13.3	13.16	13.16	13.65	13.13	9.18M
December 26, 2025	14.65	13.77	13.77	14.73	13.67	9.03M
December 24, 2025	14.35	14.31	14.31	15.15	14.03	12.75M
December 23, 2025	14.21	14.15	14.15	15.09	13.73	15.59M
December 22, 2025	16.43	14.41	14.41	16.81	14.28	33.27M
December 19, 2025	15.38	16.09	16.09	17.09	14.88	69.46M
December 18, 2025	13.44	14.86	14.86	15.2	12.71	99.49M
December 17, 2025	10.73	10.47	10.47	10.88	10.46	2.93M
December 16, 2025	10.4	10.73	10.73	10.76	10.37	3.35M
December 15, 2025	10.65	10.46	10.46	10.66	10.36	3.91M
December 12, 2025	10.9	10.65	10.65	11	10.61	3.79M
December 11, 2025	11.17	10.91	10.91	11.3	10.67	4.35M
December 10, 2025	11.27	11.3	11.3	11.41	11.12	2.61M
December 09, 2025	11.05	11.3	11.3	11.46	10.99	2.92M
December 08, 2025	11.43	11.1	11.1	11.45	11.02	2.91M
December 05, 2025	11.73	11.36	11.36	11.82	11.31	5.87M
December 04, 2025	11.47	11.79	11.79	11.87	11.33	4.3M

Trump Media & Technology Group Corp. (DJT) NASDAQ