Trump Media & Technology Group Corp. (DJT) NASDAQ

7.95

+0(+0.00%)

Updated at May 22 04:00PM

Currency In USD

DJT Historical Return

If you invested $1000 in Trump Media & Technology Group Corp. (DJT) since IPO date, it would be worth $157.24 as of May 26, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 1 year ago would be worth $344.9, while $1000 invested 6 months ago would be worth $718.16. This corresponds to total returns of -84.28%, -65.51%, -28.18%, respectively, with annualized returns of -55.63%, -65.51%, -28.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DJT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	7.95	7.95	7.95	8.15	7.9	2.73M
May 21, 2026	8.05	7.95	7.95	8.1	7.93	3.23M
May 20, 2026	8	8.06	8.06	8.15	7.86	3.74M
May 19, 2026	8.19	8	8	8.25	8	3.32M
May 18, 2026	8.64	8.27	8.27	8.66	8.14	4.43M
May 15, 2026	8.79	8.67	8.67	8.82	8.63	2.81M
May 14, 2026	8.95	8.95	8.95	9.09	8.77	3.88M
May 13, 2026	8.78	8.95	8.95	9.12	8.56	6.03M
May 12, 2026	8.83	8.73	8.73	9.05	8.65	3.6M
May 11, 2026	8.78	8.83	8.83	9.15	8.6	4.92M
May 08, 2026	9.05	8.93	8.93	9.07	8.7	4.89M
May 07, 2026	9.07	9.02	9.02	9.29	8.95	3.12M
May 06, 2026	9.26	9.1	9.1	9.4	9.03	3.51M
May 05, 2026	9.25	9.2	9.2	9.34	9.08	2.6M
May 04, 2026	9.36	9.2	9.2	9.43	9.13	2.65M
May 01, 2026	9.15	9.39	9.39	9.7	9.12	6.3M
April 30, 2026	9.2	9.15	9.15	9.35	9.06	2.93M
April 29, 2026	9.18	9.17	9.17	9.25	8.97	4.1M
April 28, 2026	9.69	9.16	9.16	9.8	9.1	5.29M
April 27, 2026	9.32	9.95	9.95	10.15	9.29	5.36M
April 24, 2026	9.27	9.35	9.35	9.46	9.02	2.45M
April 23, 2026	9.49	9.17	9.17	9.63	9.06	3.45M
April 22, 2026	9.87	9.48	9.48	10.07	9.48	5.08M
April 21, 2026	10.25	9.82	9.82	10.27	9.82	2.75M
April 20, 2026	10.06	10.2	10.2	10.22	9.9	2.72M
April 17, 2026	10.08	10.26	10.26	10.55	10.05	4.16M
April 16, 2026	10.25	9.85	9.85	10.32	9.8	3.07M
April 15, 2026	10	10.2	10.2	10.22	9.91	3.43M
April 14, 2026	9.79	9.95	9.95	10	9.76	3.06M
April 13, 2026	9.26	9.6	9.6	9.6	9.21	2.81M
April 10, 2026	9.35	9.39	9.39	9.47	9.31	2.41M
April 09, 2026	9.47	9.26	9.26	9.54	9.16	3.37M
April 08, 2026	9.76	9.57	9.57	9.88	9.37	3.48M
April 07, 2026	9.25	9.2	9.2	9.31	9.09	2.42M
April 06, 2026	9.31	9.38	9.38	9.63	9.25	3.05M
April 02, 2026	8.82	9.18	9.18	9.29	8.78	2.94M
April 01, 2026	9.39	9.06	9.06	9.42	9.01	2.46M
March 31, 2026	8.88	9.28	9.28	9.29	8.86	3.46M
March 30, 2026	8.5	8.72	8.72	8.85	8.48	3.06M
March 27, 2026	8.5	8.47	8.47	8.63	8.38	2.48M
March 26, 2026	8.92	8.59	8.59	9.15	8.58	3.07M
March 25, 2026	8.93	9.19	9.19	9.24	8.83	3.74M
March 24, 2026	8.92	8.78	8.78	8.93	8.7	2.33M
March 23, 2026	8.57	9.05	9.05	9.22	8.52	4.61M
March 20, 2026	8.59	8.58	8.58	8.7	8.31	5.86M
March 19, 2026	8.95	8.66	8.66	8.97	8.48	6.04M
March 18, 2026	9.73	9.13	9.13	9.75	9.12	4.9M
March 17, 2026	9.8	9.8	9.8	9.88	9.74	2.82M
March 16, 2026	9.96	9.76	9.76	10.05	9.76	3.34M
March 13, 2026	10.17	9.8	9.8	10.3	9.72	4.02M
March 12, 2026	10.2	9.94	9.94	10.31	9.92	3.13M
March 11, 2026	10.27	10.37	10.37	10.48	10.06	3.4M
March 10, 2026	10.24	10.27	10.27	10.37	10.13	3.03M
March 09, 2026	10.02	10.27	10.27	10.36	9.9	3.07M
March 06, 2026	10.51	10.18	10.18	10.6	10.15	3.08M
March 05, 2026	10.87	10.74	10.74	10.97	10.53	2.51M
March 04, 2026	10.79	10.95	10.95	11.11	10.75	3.14M
March 03, 2026	10.76	10.64	10.64	10.79	10.23	3.43M
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	2.82M