Skip to main content
Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
12.31
-0.25 (-1.99%)
At close: Feb 21, 2025, 4:00 PM
12.18
-0.13 (-1.06%)
After-hours: Feb 21, 2025, 7:58 PM EST

Full Truck Alliance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202512.6912.6912.1612.3112.31-1.99%5,958,127
Feb 20, 202512.8412.8812.3812.5612.56-0.32%5,986,654
Feb 19, 202512.8712.8812.3312.6012.60-1.49%8,654,949
Feb 18, 202512.8012.8512.5612.7912.790.71%6,571,848
Feb 14, 202513.0313.0312.3612.7012.70-0.08%8,519,896
Feb 13, 202512.3012.9012.2412.7112.710.95%10,557,488
Feb 12, 202512.4212.7012.0812.5912.592.69%9,876,607
Feb 11, 202512.5012.5911.8612.2612.26-4.22%12,733,354
Feb 10, 202512.5012.8812.3712.8012.805.00%17,926,744
Feb 7, 202511.9512.2711.8712.1912.192.61%11,479,443
Feb 6, 202511.6611.9011.5311.8811.883.30%12,471,429
Feb 5, 202511.4511.5411.1411.5011.50-0.43%10,936,533
Feb 4, 202511.3911.7711.3611.5511.553.87%7,151,489
Feb 3, 202511.0411.3510.4111.1211.12-1.24%5,333,195
Jan 31, 202511.6511.6811.1411.2611.26-3.43%4,674,808
Jan 30, 202511.4311.8111.4311.6611.662.37%8,399,812
Jan 29, 202511.6011.6011.2811.3911.39-0.44%3,692,480
Jan 28, 202511.3511.4611.0911.4411.440.79%3,058,718
Jan 27, 202511.5511.6511.2011.3511.35-1.39%5,248,682
Jan 24, 202511.4511.6011.3211.5111.512.04%4,583,605
Jan 23, 202511.2311.3411.1611.2811.280.53%2,406,436
Jan 22, 202511.3011.3311.0711.2211.22-0.97%2,760,834
Jan 21, 202511.4411.4411.0711.3311.330.62%4,759,438
Jan 17, 202511.2411.5911.1411.2611.260.63%5,080,420
Jan 16, 202511.2011.2211.0211.1911.190.45%4,404,113
Jan 15, 202511.3011.3511.0511.1411.14-0.27%6,344,949
Jan 14, 202511.0811.3010.9111.1711.174.78%8,315,546
Jan 13, 202510.3610.7510.3410.6610.662.40%5,637,973
Jan 10, 202510.4810.5310.0910.4110.41-1.89%6,516,146
Jan 8, 202510.5410.6410.4310.6110.610.66%2,456,292
Jan 7, 202510.6110.6110.3210.5410.54-0.66%5,470,585
Jan 6, 202510.9611.0910.5510.6110.61-1.58%12,018,267
Jan 3, 202510.8510.9710.7410.7810.78-0.37%3,944,994
Jan 2, 202510.6011.0210.5610.8210.82-6,950,662
Dec 31, 202410.7510.9310.7410.8210.82-2,477,251
Dec 30, 202410.9410.9810.7410.8210.82-1.37%4,489,170
Dec 27, 202411.0511.1110.8710.9710.97-1.44%4,810,278
Dec 26, 202411.3411.3411.0911.1311.13-1.68%3,565,239
Dec 24, 202411.4311.5011.3011.3211.321.16%4,288,049
Dec 23, 202411.2511.2710.9511.1911.19-1.15%5,731,014
Dec 20, 202411.0111.4110.9411.3211.323.66%6,793,336
Dec 19, 202410.9111.0310.8410.9210.920.09%4,206,390
Dec 18, 202410.9311.0410.8410.9110.91-0.09%8,927,180
Dec 17, 202410.5110.9810.3910.9210.923.41%7,406,454
Dec 16, 202411.1411.1410.5310.5610.56-5.80%14,015,727
Dec 13, 202411.1211.3711.0411.2111.21-0.27%19,800,734
Dec 12, 202411.4711.4711.0311.2411.24-2.26%8,383,496
Dec 11, 202411.5011.7411.3711.5011.50-3.52%15,713,936
Dec 10, 202411.8212.0511.6311.9211.92-2.93%15,617,911
Dec 9, 202411.4812.4711.3412.2812.2814.13%22,155,746
Dec 6, 202410.7710.9310.6910.7610.761.89%14,475,634
Dec 5, 202410.2610.5710.1810.5610.562.92%16,398,013
Dec 4, 202410.1610.3210.0110.2610.260.39%12,600,162
Dec 3, 202410.0910.2610.0410.2210.221.49%12,948,925
Dec 2, 202410.1010.149.9810.0710.070.60%10,919,856
Nov 29, 20249.9710.029.8110.0110.010.40%5,964,200
Nov 27, 202410.0110.079.789.979.970.20%11,939,394
Nov 26, 20249.589.999.559.959.954.85%14,033,801
Nov 25, 20249.489.549.259.499.491.28%8,937,905
Nov 22, 20249.509.589.179.379.37-3.40%11,641,916
Nov 21, 20249.649.749.389.709.70-1.42%18,458,137
Nov 20, 20248.899.948.899.849.8414.82%25,404,200
Nov 19, 20248.438.578.368.578.571.18%6,859,260
Nov 18, 20248.388.558.368.478.471.80%6,437,923
Nov 15, 20248.338.408.228.328.320.85%4,232,215
Nov 14, 20248.418.458.208.258.25-2.14%5,965,772
Nov 13, 20248.508.558.358.438.43-0.59%4,664,341
Nov 12, 20248.688.838.318.488.48-4.72%10,321,779
Nov 11, 20248.749.008.748.908.901.71%5,451,345
Nov 8, 20248.668.758.488.758.75-2.34%8,369,718
Nov 7, 20249.029.158.938.968.961.93%5,660,945
Nov 6, 20248.728.808.448.798.79-2.22%5,533,742
Nov 5, 20249.019.118.888.998.990.78%5,025,809
Nov 4, 20248.949.008.818.928.92-0.22%6,530,007
Nov 1, 20249.009.088.948.948.94-0.11%3,936,171
Oct 31, 20248.959.018.778.958.95-0.67%6,502,636
Oct 30, 20249.099.139.019.019.01-1.31%2,604,821
Oct 29, 20249.239.299.089.139.13-0.33%6,909,416
Oct 28, 20249.109.259.089.169.162.00%5,131,345
Oct 25, 20249.109.188.958.988.98-0.44%3,824,592
Oct 24, 20249.049.078.909.029.02-0.11%4,799,649
Oct 23, 20249.209.258.959.039.03-1.53%4,763,664
Oct 22, 20248.949.498.929.179.173.38%15,905,454
Oct 21, 20248.708.898.708.878.87-0.11%3,894,101
Oct 18, 20249.069.158.858.888.882.30%9,270,298
Oct 17, 20248.738.778.638.688.68-2.47%7,088,953
Oct 16, 20248.999.078.848.908.900.79%5,197,588
Oct 15, 20249.019.188.648.838.83-6.06%14,017,288
Oct 14, 20249.119.579.119.409.401.08%11,795,740
Oct 11, 20249.139.399.049.309.301.09%7,879,470
Oct 10, 20249.479.529.089.209.20-1.92%10,080,217
Oct 9, 20249.359.509.279.389.38-3.79%10,336,744
Oct 8, 20249.389.939.379.759.75-2.11%15,827,021
Oct 7, 202410.2510.299.779.969.96-0.70%19,985,297
Oct 4, 20249.7810.209.5810.0310.035.58%20,790,957
Oct 3, 20249.399.629.399.509.50-2.96%15,861,927
Oct 2, 20249.8010.009.599.799.795.27%31,428,423
Oct 1, 20249.009.408.999.309.303.22%19,441,090
Sep 30, 20249.619.798.929.019.01-2.07%26,990,597
Sep 27, 20249.109.419.079.209.201.43%18,324,726