Skip to main content
DJT logo

Trump Media & Technology Group Corp.

DJTNASDAQCommunication ServicesInternet Content & Information

$6.40Today:- (-)1Y −58.43%

As of Oct 23, 2026 close

Market cap
$1.77B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$6.29$17.09
Volume (live)
-
Avg. volume (3M)
3.73M

Trump Media & Technology Group (DJT) Historical Stock Prices

Analyze Trump Media & Technology Group (DJT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Trump Media & Technology Group (DJT) Interactive Price Chart

Interactive historical price chart showing Trump Media & Technology Group stock price movements and trends across multiple time periods.

Loading chart...

DJT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
DJT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20266.566.586.286.406.403.71M
Oct 22, 20266.506.766.426.616.613.83M
Oct 21, 20266.616.726.496.666.664.05M
Oct 20, 20266.316.586.296.476.475.94M
Oct 19, 20267.057.086.406.436.437.72M
Oct 16, 20267.357.396.906.996.994.99M
Oct 15, 20267.067.506.997.407.404.68M
Oct 14, 20267.617.647.167.227.226.85M
Oct 13, 20267.928.047.757.757.753.82M
Oct 12, 20268.128.147.937.977.972.70M
Oct 9, 20268.388.448.028.118.113.15M
Oct 8, 20268.148.248.068.208.203.19M
Oct 7, 20268.538.558.128.228.224.16M
Oct 6, 20268.698.798.618.658.651.98M
Oct 5, 20269.009.058.628.638.634.58M
Oct 2, 20269.009.278.848.918.913.97M
Oct 1, 20269.139.148.558.798.794.34M
Sep 30, 20269.299.479.069.069.063.56M
Sep 29, 20269.189.449.069.109.103.10M
Sep 28, 20269.059.198.949.129.122.94M
Sep 25, 20269.129.209.049.149.142.06M
Sep 24, 20268.949.128.889.109.102.05M
Sep 23, 20269.329.348.999.069.062.30M
Sep 22, 20269.209.389.049.389.383.31M
Sep 21, 20269.069.328.999.129.124.82M
Sep 18, 20268.758.888.658.858.854.52M
Sep 17, 20268.728.798.628.688.682.23M
Sep 16, 20268.598.698.488.558.552.46M
Sep 15, 20268.718.758.558.588.582.20M
Sep 14, 20268.619.048.598.858.852.72M
Sep 11, 20268.908.968.668.668.662.31M
Sep 10, 20268.549.028.488.788.782.79M
Sep 9, 20269.219.238.688.718.713.62M
Sep 8, 20269.069.378.909.239.233.15M
Sep 4, 20269.379.448.979.029.024.50M
Sep 3, 20269.309.689.309.529.523.73M
Sep 2, 20269.049.478.989.149.143.25M
Sep 1, 20269.579.589.009.069.063.44M
Aug 31, 20269.559.879.529.779.772.56M
Aug 28, 20269.729.839.439.639.632.63M
Aug 27, 20269.5910.239.429.779.775.66M
Aug 26, 20269.419.629.149.509.504.21M
Aug 25, 20269.299.459.079.409.402.89M
Aug 24, 20269.089.368.959.309.304.22M
Aug 21, 20268.749.208.659.109.105.62M
Aug 20, 20268.508.668.298.518.514.16M
Aug 19, 20268.148.478.118.358.354.09M
Aug 18, 20268.008.168.008.068.062.71M
Aug 17, 20268.198.237.908.108.104.15M
Aug 14, 20268.288.488.208.278.273.87M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.