Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
11.18
+0.21 (1.91%)
Nov 26, 2025, 4:00 PM EST - Market closed
Full Truck Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 11.03 | 11.31 | 11.03 | 11.18 | 11.18 | 1.91% | 7,475,036 |
| Nov 25, 2025 | 10.76 | 10.98 | 10.67 | 10.97 | 10.97 | 2.05% | 9,431,899 |
| Nov 24, 2025 | 10.46 | 10.78 | 10.43 | 10.75 | 10.75 | 3.66% | 13,103,124 |
| Nov 21, 2025 | 10.35 | 10.66 | 10.31 | 10.37 | 10.37 | 1.57% | 6,227,223 |
| Nov 20, 2025 | 11.07 | 11.07 | 10.20 | 10.21 | 10.21 | -7.43% | 10,162,254 |
| Nov 19, 2025 | 10.87 | 11.09 | 10.70 | 11.03 | 11.03 | 0.73% | 6,825,299 |
| Nov 18, 2025 | 10.81 | 11.02 | 10.53 | 10.95 | 10.95 | 0.92% | 8,529,313 |
| Nov 17, 2025 | 10.99 | 11.56 | 10.70 | 10.85 | 10.85 | -11.93% | 20,927,865 |
| Nov 14, 2025 | 12.29 | 12.51 | 12.21 | 12.32 | 12.32 | -1.91% | 4,437,787 |
| Nov 13, 2025 | 12.63 | 13.09 | 12.50 | 12.56 | 12.56 | -0.71% | 5,451,876 |
| Nov 12, 2025 | 12.60 | 12.71 | 12.49 | 12.65 | 12.65 | 0.16% | 3,399,805 |
| Nov 11, 2025 | 12.74 | 12.80 | 12.49 | 12.63 | 12.63 | -0.39% | 3,156,456 |
| Nov 10, 2025 | 12.55 | 12.74 | 12.43 | 12.68 | 12.68 | 2.59% | 2,879,784 |
| Nov 7, 2025 | 12.32 | 12.40 | 12.13 | 12.36 | 12.36 | -0.88% | 3,668,372 |
| Nov 6, 2025 | 12.81 | 12.88 | 12.43 | 12.47 | 12.47 | -1.34% | 2,552,757 |
| Nov 5, 2025 | 12.65 | 12.70 | 12.53 | 12.64 | 12.64 | 0.40% | 3,876,511 |
| Nov 4, 2025 | 12.72 | 12.79 | 12.51 | 12.59 | 12.59 | -3.75% | 4,899,198 |
| Nov 3, 2025 | 13.11 | 13.14 | 12.91 | 13.08 | 13.08 | 0.62% | 4,198,234 |
| Oct 31, 2025 | 12.60 | 13.03 | 12.52 | 13.00 | 13.00 | 2.93% | 5,261,667 |
| Oct 30, 2025 | 12.59 | 12.68 | 12.40 | 12.63 | 12.63 | -0.71% | 4,166,197 |
| Oct 29, 2025 | 13.16 | 13.21 | 12.71 | 12.72 | 12.72 | -2.75% | 6,672,047 |
| Oct 28, 2025 | 13.07 | 13.33 | 12.91 | 13.08 | 13.08 | -1.65% | 11,451,770 |
| Oct 27, 2025 | 13.39 | 13.40 | 12.98 | 13.30 | 13.30 | 1.99% | 10,456,930 |
| Oct 24, 2025 | 13.09 | 13.24 | 13.03 | 13.04 | 13.04 | 0.31% | 8,001,785 |
| Oct 23, 2025 | 12.65 | 13.09 | 12.59 | 13.00 | 13.00 | 3.67% | 7,534,664 |
| Oct 22, 2025 | 12.34 | 12.62 | 12.30 | 12.54 | 12.54 | 0.64% | 3,229,007 |
| Oct 21, 2025 | 12.65 | 12.65 | 12.36 | 12.46 | 12.46 | -1.58% | 5,412,908 |
| Oct 20, 2025 | 12.68 | 12.74 | 12.52 | 12.66 | 12.66 | 0.48% | 3,787,106 |
| Oct 17, 2025 | 12.49 | 12.76 | 12.33 | 12.60 | 12.60 | -0.08% | 7,043,961 |
| Oct 16, 2025 | 12.49 | 12.69 | 12.41 | 12.61 | 12.61 | 0.96% | 4,476,071 |
| Oct 15, 2025 | 12.37 | 12.56 | 12.30 | 12.49 | 12.49 | 3.57% | 5,608,426 |
| Oct 14, 2025 | 12.03 | 12.26 | 11.98 | 12.06 | 12.06 | -2.51% | 9,230,683 |
| Oct 13, 2025 | 12.37 | 12.47 | 12.16 | 12.37 | 12.37 | 5.01% | 8,234,934 |
| Oct 10, 2025 | 12.77 | 12.77 | 11.66 | 11.78 | 11.78 | -8.11% | 7,710,759 |
| Oct 9, 2025 | 13.04 | 13.07 | 12.73 | 12.82 | 12.74 | -1.91% | 5,690,936 |
| Oct 8, 2025 | 13.45 | 13.50 | 13.02 | 13.07 | 12.99 | -2.39% | 5,984,422 |
| Oct 7, 2025 | 14.01 | 14.02 | 13.32 | 13.39 | 13.30 | -4.36% | 6,162,265 |
| Oct 6, 2025 | 13.40 | 14.07 | 13.37 | 14.00 | 13.91 | 4.63% | 13,543,990 |
| Oct 3, 2025 | 13.37 | 13.48 | 13.23 | 13.38 | 13.29 | -0.07% | 8,016,341 |
| Oct 2, 2025 | 13.11 | 13.45 | 12.96 | 13.39 | 13.30 | 3.56% | 8,540,055 |
| Oct 1, 2025 | 13.13 | 13.33 | 12.84 | 12.93 | 12.85 | -0.31% | 4,819,087 |
| Sep 30, 2025 | 13.25 | 13.25 | 12.77 | 12.97 | 12.89 | -0.84% | 7,856,918 |
| Sep 29, 2025 | 13.13 | 13.23 | 13.03 | 13.08 | 13.00 | 0.23% | 8,514,489 |
| Sep 26, 2025 | 13.02 | 13.09 | 12.84 | 13.05 | 12.97 | 0.31% | 6,487,673 |
| Sep 25, 2025 | 13.02 | 13.18 | 12.93 | 13.01 | 12.93 | -1.06% | 6,990,122 |
| Sep 24, 2025 | 13.21 | 13.28 | 13.04 | 13.15 | 13.07 | 0.08% | 4,820,396 |
| Sep 23, 2025 | 13.50 | 13.50 | 13.06 | 13.14 | 13.06 | -2.59% | 5,075,682 |
| Sep 22, 2025 | 13.70 | 13.71 | 13.44 | 13.49 | 13.40 | -0.74% | 5,613,344 |
| Sep 19, 2025 | 13.82 | 13.84 | 13.56 | 13.59 | 13.50 | -1.31% | 5,281,879 |
| Sep 18, 2025 | 13.90 | 14.02 | 13.54 | 13.77 | 13.68 | -0.79% | 5,356,921 |