Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
13.21
+0.01 (0.08%)
Sep 3, 2025, 4:00 PM - Market closed
Full Truck Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 13.20 | 13.27 | 13.08 | 13.20 | - | -0.04% | 6,664,401 |
| Sep 2, 2025 | 12.99 | 13.27 | 12.98 | 13.20 | 13.20 | 1.15% | 15,698,800 |
| Aug 29, 2025 | 12.75 | 13.10 | 12.69 | 13.05 | 13.05 | 2.35% | 13,664,109 |
| Aug 28, 2025 | 12.74 | 12.90 | 12.58 | 12.75 | 12.75 | 0.47% | 11,436,083 |
| Aug 27, 2025 | 12.67 | 12.71 | 12.42 | 12.69 | 12.69 | -1.93% | 10,806,498 |
| Aug 26, 2025 | 12.76 | 12.96 | 12.50 | 12.94 | 12.94 | 0.78% | 7,269,012 |
| Aug 25, 2025 | 12.73 | 13.13 | 12.73 | 12.84 | 12.84 | 0.86% | 16,178,849 |
| Aug 22, 2025 | 12.26 | 13.13 | 12.11 | 12.73 | 12.73 | 5.29% | 28,819,347 |
| Aug 21, 2025 | 11.37 | 12.22 | 10.99 | 12.09 | 12.09 | 9.81% | 32,326,037 |
| Aug 20, 2025 | 10.85 | 11.02 | 10.77 | 11.01 | 11.01 | 0.73% | 10,068,000 |
| Aug 19, 2025 | 11.10 | 11.16 | 10.88 | 10.93 | 10.93 | -1.00% | 10,948,246 |
| Aug 18, 2025 | 11.18 | 11.30 | 11.03 | 11.04 | 11.04 | -0.18% | 4,974,577 |
| Aug 15, 2025 | 10.82 | 11.17 | 10.78 | 11.06 | 11.06 | 2.69% | 12,715,012 |
| Aug 14, 2025 | 11.25 | 11.26 | 10.70 | 10.77 | 10.77 | -4.69% | 11,830,162 |
| Aug 13, 2025 | 11.66 | 11.75 | 11.27 | 11.30 | 11.30 | -0.53% | 13,669,635 |
| Aug 12, 2025 | 11.37 | 11.55 | 11.30 | 11.36 | 11.36 | 0.89% | 6,307,517 |
| Aug 11, 2025 | 11.40 | 11.43 | 11.14 | 11.26 | 11.26 | -0.53% | 6,915,424 |
| Aug 8, 2025 | 11.66 | 11.81 | 11.31 | 11.32 | 11.32 | -2.67% | 13,833,471 |
| Aug 7, 2025 | 11.40 | 11.72 | 11.32 | 11.63 | 11.63 | 2.38% | 11,346,847 |
| Aug 6, 2025 | 11.30 | 11.60 | 11.28 | 11.36 | 11.36 | 1.25% | 6,802,665 |
| Aug 5, 2025 | 11.12 | 11.31 | 10.91 | 11.22 | 11.22 | 2.09% | 14,723,386 |
| Aug 4, 2025 | 10.28 | 11.09 | 10.26 | 10.99 | 10.99 | 3.10% | 41,325,299 |
| Aug 1, 2025 | 10.65 | 11.05 | 10.60 | 10.66 | 10.66 | -7.71% | 22,757,743 |
| Jul 31, 2025 | 11.41 | 11.65 | 11.24 | 11.55 | 11.55 | 0.52% | 7,674,063 |
| Jul 30, 2025 | 11.74 | 11.85 | 11.42 | 11.49 | 11.49 | -2.87% | 12,572,025 |
| Jul 29, 2025 | 11.70 | 12.20 | 11.63 | 11.83 | 11.83 | 2.78% | 11,957,160 |
| Jul 28, 2025 | 11.62 | 11.73 | 11.42 | 11.51 | 11.51 | 0.70% | 10,940,742 |
| Jul 25, 2025 | 11.70 | 11.84 | 10.87 | 11.43 | 11.43 | -3.38% | 26,146,106 |
| Jul 24, 2025 | 12.15 | 12.15 | 11.75 | 11.83 | 11.83 | -2.15% | 21,286,274 |
| Jul 23, 2025 | 12.14 | 12.24 | 12.04 | 12.09 | 12.09 | 0.58% | 7,498,175 |
| Jul 22, 2025 | 12.05 | 12.14 | 11.87 | 12.02 | 12.02 | -0.33% | 6,049,249 |
| Jul 21, 2025 | 12.00 | 12.19 | 11.91 | 12.06 | 12.06 | -1.63% | 7,365,735 |
| Jul 18, 2025 | 12.48 | 12.61 | 12.18 | 12.26 | 12.26 | -0.16% | 10,392,106 |
| Jul 17, 2025 | 12.57 | 12.57 | 12.17 | 12.28 | 12.28 | -2.07% | 7,185,039 |
| Jul 16, 2025 | 13.22 | 13.29 | 12.31 | 12.54 | 12.54 | -5.86% | 17,461,726 |
| Jul 15, 2025 | 12.80 | 13.35 | 12.73 | 13.32 | 13.32 | 5.13% | 12,739,642 |
| Jul 14, 2025 | 12.63 | 12.93 | 12.58 | 12.67 | 12.67 | 0.40% | 3,794,997 |
| Jul 11, 2025 | 12.47 | 12.72 | 12.44 | 12.62 | 12.62 | 0.80% | 4,602,827 |
| Jul 10, 2025 | 12.58 | 12.66 | 12.42 | 12.52 | 12.52 | 1.29% | 5,744,109 |
| Jul 9, 2025 | 12.78 | 12.81 | 12.26 | 12.36 | 12.36 | -2.68% | 5,919,104 |
| Jul 8, 2025 | 12.50 | 12.93 | 12.44 | 12.70 | 12.70 | 3.08% | 13,275,748 |
| Jul 7, 2025 | 12.09 | 12.58 | 12.04 | 12.32 | 12.32 | 1.99% | 5,973,662 |
| Jul 3, 2025 | 11.93 | 12.19 | 11.80 | 12.08 | 12.08 | - | 3,611,551 |
| Jul 2, 2025 | 11.92 | 12.13 | 11.85 | 12.08 | 12.08 | 1.51% | 6,496,881 |
| Jul 1, 2025 | 11.79 | 11.91 | 11.56 | 11.90 | 11.90 | 0.76% | 6,620,282 |
| Jun 30, 2025 | 11.80 | 11.86 | 11.70 | 11.81 | 11.81 | - | 4,649,975 |
| Jun 27, 2025 | 11.71 | 11.84 | 11.64 | 11.81 | 11.81 | 0.60% | 3,113,473 |
| Jun 26, 2025 | 12.10 | 12.10 | 11.60 | 11.74 | 11.74 | -2.73% | 7,561,945 |
| Jun 25, 2025 | 12.41 | 12.46 | 12.05 | 12.07 | 12.07 | -3.75% | 3,897,221 |
| Jun 24, 2025 | 12.12 | 12.67 | 12.08 | 12.54 | 12.54 | 5.73% | 9,189,459 |