Trump Media & Technology Group Stock Price History
NASDAQ: DJTTechnologyComputer Software: Programming Data ProcessingUSD
8.11-0.09 (-1.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
DJT price history at a glance
The price history for Trump Media & Technology Group (DJT) on this page begins on September 27, 2021, when the stock closed at $9.94; it most recently closed at $8.11 on October 5, 2026. The highest price in this record is $175.00, reached on October 18, 2021; the latest close is 95.4% below that peak. Across the 4 complete calendar years in the table, DJT finished higher in 2 and lower in 2. Its best year was 2024 (+97.8%) and its worst was 2022 (-70.8%).
Over roughly 5 years the share price changed -18.4%, a -4.0% compound annual price return (excluding dividends). In the last 12 months alone, DJT has lost 49.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $175.00
- Date of high
- Oct 18, 2021
- Low since 2021
- $6.96
- Date of low
- Jun 22, 2026
- 52-week high
- $17.09
- 52-week low
- $6.96
- IPO year
- 2024
- Last close
- $8.11
DJT returns
1 week
-8.98%
1 month
-6.89%
3 months
-5.04%
6 months
-13.63%
Year to date
-38.75%
1 year
-49.22%
3 years
-47.74%
5 years
-18.57%
DJT price return, excluding dividends.
DJT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.11 | -41.10% |
| 2025 | 13.77 | -60.23% |
| 2024 | 34.62 | +97.83% |
| 2023 | 17.50 | +16.67% |
| 2022 | 15.00 | -70.83% |
| 2021* | 51.43 | +417.40% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
DJT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.38 | 8.44 | 8.02 | 8.11 | -1.10% | |
| 8.14 | 8.25 | 8.06 | 8.20 | -0.24% | |
| 8.53 | 8.55 | 8.12 | 8.22 | -4.97% | |
| 8.69 | 8.80 | 8.61 | 8.65 | +0.23% | |
| 9.00 | 9.06 | 8.62 | 8.63 | -3.14% | |
| 9.00 | 9.27 | 8.84 | 8.91 | +1.37% | |
| 9.13 | 9.14 | 8.55 | 8.79 | -2.98% | |
| 9.29 | 9.47 | 9.06 | 9.06 | -0.44% | |
| 9.18 | 9.44 | 9.07 | 9.10 | -0.22% | |
| 9.05 | 9.19 | 8.94 | 9.12 | -0.22% | |
| 9.12 | 9.20 | 9.04 | 9.14 | +0.44% | |
| 8.94 | 9.12 | 8.89 | 9.10 | +0.44% | |
| 9.32 | 9.34 | 8.99 | 9.06 | -3.41% | |
| 9.20 | 9.38 | 9.04 | 9.38 | +2.85% | |
| 9.06 | 9.33 | 9.00 | 9.12 | +3.05% | |
| 8.75 | 8.88 | 8.65 | 8.85 | +1.96% | |
| 8.72 | 8.80 | 8.62 | 8.68 | +1.52% | |
| 8.59 | 8.69 | 8.48 | 8.55 | -0.35% | |
| 8.71 | 8.75 | 8.55 | 8.58 | -3.05% | |
| 8.61 | 9.04 | 8.59 | 8.85 | +2.19% | |
| 8.90 | 8.96 | 8.66 | 8.66 | -1.37% | |
| 8.54 | 9.02 | 8.48 | 8.78 | +0.80% | |
| 9.21 | 9.23 | 8.68 | 8.71 | -5.63% | |
| 9.06 | 9.37 | 8.90 | 9.23 | +2.33% | |
| 9.37 | 9.44 | 8.97 | 9.02 | -5.25% | |
| 9.31 | 9.68 | 9.31 | 9.52 | +4.16% | |
| 9.04 | 9.47 | 8.98 | 9.14 | +0.88% | |
| 9.57 | 9.58 | 9.00 | 9.06 | -7.27% | |
| 9.55 | 9.87 | 9.52 | 9.77 | +1.40% | |
| 9.72 | 9.83 | 9.43 | 9.64 | -1.38% | |
| 9.59 | 10.23 | 9.42 | 9.77 | +2.84% | |
| 9.42 | 9.62 | 9.15 | 9.50 | +1.06% | |
| 9.29 | 9.45 | 9.07 | 9.40 | +1.08% | |
| 9.08 | 9.36 | 8.95 | 9.30 | +2.20% | |
| 8.74 | 9.20 | 8.65 | 9.10 | +6.93% | |
| 8.50 | 8.67 | 8.29 | 8.51 | +1.92% | |
| 8.14 | 8.48 | 8.11 | 8.35 | +3.60% | |
| 8.00 | 8.17 | 8.00 | 8.06 | -0.49% | |
| 8.19 | 8.23 | 7.90 | 8.10 | -2.06% | |
| 8.28 | 8.48 | 8.20 | 8.27 | -0.36% | |
| 8.30 | 8.50 | 8.14 | 8.30 | +0.36% | |
| 8.91 | 8.95 | 8.22 | 8.27 | -7.18% | |
| 9.37 | 9.53 | 8.79 | 8.91 | -5.11% | |
| 10.03 | 10.09 | 9.10 | 9.39 | -8.03% | |
| 10.00 | 10.41 | 9.97 | 10.21 | +3.24% | |
| 9.80 | 9.91 | 9.61 | 9.89 | -0.70% | |
| 10.20 | 10.55 | 9.94 | 9.96 | -3.68% | |
| 10.08 | 10.36 | 9.94 | 10.34 | +3.30% | |
| 9.91 | 10.47 | 9.72 | 10.01 | +1.52% | |
| 10.46 | 10.55 | 9.76 | 9.86 | -5.01% | |
| 9.97 | 10.44 | 9.79 | 10.38 | +5.38% | |
| 9.85 | 10.14 | 9.65 | 9.85 | -0.30% | |
| 9.54 | 9.88 | 9.20 | 9.88 | +3.35% | |
| 8.81 | 9.71 | 8.80 | 9.56 | +11.68% | |
| 8.91 | 9.16 | 8.49 | 8.56 | -3.71% | |
| 9.05 | 9.10 | 8.72 | 8.89 | -3.68% | |
| 9.70 | 9.90 | 9.03 | 9.23 | -6.01% | |
| 9.77 | 9.93 | 9.61 | 9.82 | +0.82% | |
| 9.79 | 9.95 | 9.42 | 9.74 | +0.83% | |
| 9.24 | 9.84 | 8.78 | 9.66 | +0.31% | |
| 9.73 | 9.89 | 9.12 | 9.63 | +0.63% | |
| 9.04 | 9.60 | 8.99 | 9.57 | +5.98% | |
| 8.63 | 9.23 | 8.63 | 9.03 | +5.99% | |
| 8.52 | 8.58 | 8.28 | 8.52 | -0.23% | |
| 8.63 | 8.70 | 8.38 | 8.54 | -0.12% | |
| 8.43 | 8.76 | 8.32 | 8.55 | +0.71% | |
| 8.00 | 8.54 | 8.00 | 8.49 | +4.43% | |
| 8.64 | 8.69 | 8.06 | 8.13 | -6.12% | |
| 8.35 | 8.96 | 8.10 | 8.66 | +1.41% | |
| 8.09 | 8.85 | 8.04 | 8.54 | +6.48% | |
| 7.68 | 8.08 | 7.64 | 8.02 | +3.62% | |
| 7.32 | 7.82 | 7.32 | 7.74 | +3.34% | |
| 7.44 | 7.50 | 7.08 | 7.49 | +0.94% | |
| 7.00 | 7.57 | 6.96 | 7.42 | +5.10% | |
| 7.52 | 7.54 | 7.03 | 7.06 | -6.12% | |
| 7.88 | 7.90 | 7.50 | 7.52 | -4.57% | |
| 8.00 | 8.12 | 7.86 | 7.88 | -2.96% | |
| 8.40 | 8.56 | 8.09 | 8.12 | -4.36% | |
| 8.07 | 8.56 | 8.00 | 8.49 | +4.81% | |
| 8.10 | 8.29 | 8.05 | 8.10 | -0.74% | |
| 8.39 | 8.58 | 8.13 | 8.16 | -3.32% | |
| 8.09 | 8.56 | 8.09 | 8.44 | +8.21% | |
| 8.21 | 8.26 | 7.80 | 7.80 | -5.45% | |
| 7.82 | 8.28 | 7.75 | 8.25 | +5.91% | |
| 8.01 | 8.24 | 7.77 | 7.79 | -4.53% | |
| 8.16 | 8.31 | 7.76 | 8.16 | +0.12% | |
| 8.31 | 8.39 | 8.15 | 8.15 | -1.45% | |
| 8.72 | 8.78 | 8.22 | 8.27 | -6.02% | |
| 8.56 | 9.55 | 8.56 | 8.80 | +1.97% | |
| 8.91 | 8.97 | 8.57 | 8.63 | -4.54% | |
| 9.36 | 9.36 | 8.91 | 9.04 | -4.54% | |
| 9.08 | 9.48 | 9.00 | 9.47 | +1.72% | |
| 8.88 | 9.65 | 8.82 | 9.31 | +4.61% | |
| 8.49 | 9.01 | 8.24 | 8.90 | +3.85% | |
| 8.24 | 8.80 | 8.15 | 8.57 | +3.50% | |
| 8.01 | 8.49 | 8.01 | 8.28 | +4.15% | |
| 7.95 | 8.15 | 7.90 | 7.95 | 0.00% | |
| 8.00 | 8.10 | 7.93 | 7.95 | -1.36% | |
| 8.00 | 8.15 | 7.86 | 8.06 | +0.75% | |
| 8.19 | 8.25 | 8.00 | 8.00 | -3.26% | |
| 8.64 | 8.66 | 8.14 | 8.27 | -4.61% | |
| 8.79 | 8.82 | 8.63 | 8.67 | -3.13% | |
| 8.95 | 9.09 | 8.77 | 8.95 | 0.00% | |
| 8.78 | 9.12 | 8.56 | 8.95 | +2.52% | |
| 8.83 | 9.05 | 8.65 | 8.73 | -1.13% | |
| 8.78 | 9.15 | 8.60 | 8.83 | -1.12% | |
| 9.05 | 9.08 | 8.70 | 8.93 | -1.00% | |
| 9.07 | 9.29 | 8.95 | 9.02 | -0.88% | |
| 9.26 | 9.40 | 9.03 | 9.10 | -1.09% | |
| 9.25 | 9.34 | 9.08 | 9.20 | 0.00% | |
| 9.36 | 9.44 | 9.13 | 9.20 | -2.02% | |
| 9.15 | 9.70 | 9.12 | 9.39 | +2.62% | |
| 9.20 | 9.35 | 9.06 | 9.15 | -0.22% | |
| 9.18 | 9.25 | 8.97 | 9.17 | +0.11% | |
| 9.69 | 9.80 | 9.10 | 9.16 | -7.94% | |
| 9.32 | 10.15 | 9.29 | 9.95 | +6.42% | |
| 9.27 | 9.46 | 9.02 | 9.35 | +1.96% | |
| 9.49 | 9.63 | 9.06 | 9.17 | -3.27% | |
| 9.87 | 10.07 | 9.48 | 9.48 | -3.46% | |
| 10.25 | 10.27 | 9.82 | 9.82 | -3.73% | |
| 10.06 | 10.22 | 9.90 | 10.20 | -0.58% | |
| 10.08 | 10.55 | 10.05 | 10.26 | +4.16% | |
| 10.25 | 10.32 | 9.80 | 9.85 | -3.43% | |
| 10.00 | 10.22 | 9.91 | 10.20 | +2.51% | |
| 9.79 | 10.00 | 9.76 | 9.95 | +3.65% | |
| 9.26 | 9.60 | 9.21 | 9.60 | +2.24% | |
| 9.35 | 9.47 | 9.31 | 9.39 | +1.40% | |
| 9.47 | 9.54 | 9.16 | 9.26 | -3.24% | |
| 9.76 | 9.88 | 9.37 | 9.57 | +4.02% | |
| 9.25 | 9.31 | 9.09 | 9.20 | -1.92% | |
| 9.31 | 9.63 | 9.25 | 9.38 | +2.18% | |
| 8.82 | 9.29 | 8.78 | 9.18 | +1.32% | |
| 9.39 | 9.42 | 9.01 | 9.06 | -2.37% | |
| 8.88 | 9.29 | 8.86 | 9.28 | +6.42% | |
| 8.50 | 8.85 | 8.48 | 8.72 | +2.95% | |
| 8.50 | 8.63 | 8.38 | 8.47 | -1.40% | |
| 8.92 | 9.15 | 8.58 | 8.59 | -6.53% | |
| 8.93 | 9.25 | 8.83 | 9.19 | +4.73% | |
| 8.92 | 8.93 | 8.70 | 8.78 | -3.04% | |
| 8.57 | 9.22 | 8.52 | 9.05 | +5.48% | |
| 8.59 | 8.70 | 8.31 | 8.58 | -0.92% | |
| 8.95 | 8.97 | 8.48 | 8.66 | -5.15% | |
| 9.73 | 9.75 | 9.12 | 9.13 | -6.84% | |
| 9.80 | 9.88 | 9.74 | 9.80 | +0.41% | |
| 9.96 | 10.05 | 9.76 | 9.76 | -0.41% | |
| 10.17 | 10.30 | 9.72 | 9.80 | -1.41% | |
| 10.20 | 10.31 | 9.92 | 9.94 | -4.15% | |
| 10.27 | 10.48 | 10.06 | 10.37 | +0.97% | |
| 10.24 | 10.37 | 10.13 | 10.27 | 0.00% | |
| 10.02 | 10.36 | 9.90 | 10.27 | +0.88% | |
| 10.51 | 10.60 | 10.15 | 10.18 | -5.21% | |
| 10.87 | 10.97 | 10.53 | 10.74 | -1.92% | |
| 10.79 | 11.11 | 10.75 | 10.95 | +2.91% | |
| 10.76 | 10.85 | 10.23 | 10.64 | -3.97% | |
| 10.23 | 11.43 | 10.20 | 11.08 | +3.45% | |
| 10.95 | 11.06 | 10.55 | 10.71 | -2.28% | |
| 10.78 | 11.00 | 10.69 | 10.96 | +0.64% | |
| 10.70 | 10.96 | 10.52 | 10.89 | +2.45% | |
| 9.96 | 10.70 | 9.89 | 10.63 | +6.73% | |
| 10.01 | 10.14 | 9.90 | 9.96 | -1.48% | |
| 10.49 | 10.71 | 10.07 | 10.11 | -4.35% | |
| 10.39 | 10.62 | 10.25 | 10.57 | +0.86% | |
| 10.08 | 10.52 | 9.93 | 10.48 | +5.75% | |
| 10.96 | 10.98 | 9.90 | 9.91 | -9.74% | |
| 10.95 | 11.30 | 10.83 | 10.98 | +0.83% | |
| 11.10 | 11.13 | 10.66 | 10.89 | -1.54% | |
| 11.28 | 11.28 | 10.92 | 11.06 | -1.69% | |
| 11.29 | 11.45 | 11.16 | 11.25 | -0.18% | |
| 11.26 | 11.49 | 11.04 | 11.27 | -1.62% | |
| 11.24 | 11.53 | 11.12 | 11.46 | +5.14% | |
| 12.10 | 12.18 | 10.89 | 10.90 | -12.53% | |
| 12.30 | 12.52 | 12.10 | 12.46 | +2.17% | |
| 12.37 | 12.48 | 12.00 | 12.19 | -1.06% | |
| 12.55 | 12.82 | 12.28 | 12.32 | -3.60% | |
| 13.48 | 13.62 | 12.66 | 12.78 | -5.61% | |
| 13.65 | 13.70 | 13.26 | 13.54 | -0.51% | |
| 14.04 | 14.08 | 13.61 | 13.61 | -3.34% | |
| 13.97 | 14.12 | 13.83 | 14.08 | +0.28% | |
| 14.34 | 14.44 | 13.82 | 14.04 | -3.37% | |
| 14.85 | 15.37 | 14.50 | 14.53 | -1.76% | |
| 14.27 | 14.86 | 14.12 | 14.79 | +4.67% | |
| 14.07 | 14.75 | 13.63 | 14.13 | +1.58% | |
| 13.84 | 14.97 | 13.84 | 13.91 | +0.29% | |
| 13.68 | 13.94 | 13.45 | 13.87 | +1.54% | |
| 13.97 | 14.00 | 13.63 | 13.66 | -2.29% | |
| 13.93 | 14.13 | 13.75 | 13.98 | -0.07% | |
| 14.00 | 14.07 | 13.55 | 13.99 | +0.50% | |
| 14.48 | 14.50 | 13.90 | 13.92 | -3.40% | |
| 14.23 | 14.41 | 14.06 | 14.41 | +2.93% | |
| 13.59 | 14.25 | 13.44 | 14.00 | +2.79% | |
| 14.11 | 14.29 | 13.62 | 13.62 | -4.89% | |
| 14.58 | 14.60 | 13.96 | 14.32 | -0.49% | |
| 14.28 | 14.48 | 13.77 | 14.39 | +4.50% | |
| 13.35 | 14.17 | 13.24 | 13.77 | +4.00% | |
| 12.85 | 13.80 | 12.82 | 13.24 | +5.33% | |
| 13.02 | 13.14 | 12.56 | 12.57 | -4.48% | |
| 13.30 | 13.65 | 13.13 | 13.16 | -4.43% | |
| 14.67 | 14.73 | 13.67 | 13.77 | -3.77% | |
| 14.35 | 15.15 | 14.03 | 14.31 | +1.13% | |
| 14.21 | 15.09 | 13.73 | 14.15 | -1.80% | |
| 16.43 | 16.81 | 14.28 | 14.41 | -10.44% | |
| 15.38 | 17.09 | 14.88 | 16.09 | +8.28% | |
| 13.44 | 15.20 | 12.71 | 14.86 | +41.93% | |
| 10.73 | 10.88 | 10.46 | 10.47 | -2.42% | |
| 10.41 | 10.76 | 10.37 | 10.73 | +2.58% | |
| 10.65 | 10.66 | 10.36 | 10.46 | -1.78% | |
| 10.90 | 11.00 | 10.61 | 10.65 | -2.38% | |
| 11.17 | 11.30 | 10.67 | 10.91 | -3.45% | |
| 11.27 | 11.41 | 11.12 | 11.30 | 0.00% | |
| 11.05 | 11.46 | 10.99 | 11.30 | +1.80% | |
| 11.43 | 11.45 | 11.02 | 11.10 | -2.29% | |
| 11.73 | 11.82 | 11.31 | 11.36 | -3.65% | |
| 11.47 | 11.87 | 11.33 | 11.79 | +2.43% | |
| 11.25 | 11.56 | 11.03 | 11.51 | +2.86% | |
| 11.07 | 11.25 | 10.90 | 11.19 | +2.19% | |
| 11.23 | 11.24 | 10.80 | 10.95 | -5.11% | |
| 11.19 | 11.77 | 11.19 | 11.54 | +4.25% | |
| 10.77 | 11.18 | 10.71 | 11.07 | +3.07% | |
| 10.55 | 10.78 | 10.40 | 10.74 | +1.42% | |
| 10.46 | 10.66 | 10.36 | 10.59 | +2.52% | |
| 10.35 | 10.67 | 10.18 | 10.33 | -0.19% | |
| 10.53 | 11.06 | 10.22 | 10.35 | +0.58% | |
| 10.77 | 10.78 | 10.27 | 10.29 | -4.46% | |
| 10.70 | 10.91 | 10.32 | 10.77 | -0.74% | |
| 11.01 | 11.22 | 10.47 | 10.85 | -1.99% | |
| 11.57 | 11.75 | 11.01 | 11.07 | -7.98% | |
| 12.50 | 12.54 | 11.90 | 12.03 | -4.83% | |
| 12.91 | 13.01 | 12.49 | 12.64 | -2.02% | |
| 13.36 | 13.37 | 12.88 | 12.90 | -3.95% | |
| 13.40 | 13.63 | 13.17 | 13.43 | +2.52% | |
| 13.10 | 13.23 | 12.70 | 13.10 | -1.73% | |
| 14.04 | 14.10 | 13.30 | 13.33 | -5.93% | |
| 13.82 | 14.22 | 13.81 | 14.17 | +2.53% | |
| 14.02 | 14.33 | 13.80 | 13.82 | -4.82% | |
| 15.31 | 15.33 | 14.52 | 14.52 | -5.25% | |
| 15.46 | 15.59 | 15.21 | 15.33 | -0.03% | |
| 15.79 | 15.83 | 15.32 | 15.33 | -4.07% | |
| 16.11 | 16.30 | 15.91 | 15.98 | -1.11% | |
| 16.58 | 16.63 | 16.05 | 16.16 | +0.81% | |
| 16.00 | 16.17 | 15.93 | 16.03 | +1.20% | |
| 16.02 | 16.05 | 15.79 | 15.84 | -0.38% | |
| 15.60 | 16.02 | 15.56 | 15.90 | +1.53% | |
| 15.90 | 16.12 | 15.40 | 15.66 | -1.88% | |
| 15.89 | 16.08 | 15.83 | 15.96 | -0.19% | |
| 16.18 | 16.30 | 15.89 | 15.99 | -1.17% | |
| 15.46 | 16.54 | 15.45 | 16.18 | +2.53% | |
| 16.27 | 16.38 | 15.61 | 15.78 | -3.01% | |
| 16.40 | 16.50 | 16.05 | 16.27 | -0.06% | |
| 16.25 | 16.50 | 16.05 | 16.28 | -1.69% | |
| 16.15 | 16.61 | 15.94 | 16.56 | +3.69% | |
| 16.95 | 17.05 | 15.97 | 15.97 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the DJT chart for longer ranges.