Skip to main content
Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
11.26
+0.07 (0.63%)
At close: Jan 17, 2025, 4:00 PM
11.55
+0.29 (2.58%)
After-hours: Jan 17, 2025, 7:11 PM EST

Full Truck Alliance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20248.949.368.889.079.079.81%39,048,480
Sep 25, 20248.288.448.238.268.26-1.90%13,874,963
Sep 24, 20248.248.628.078.428.4210.21%32,210,913
Sep 23, 20247.677.817.577.647.640.53%6,410,105
Sep 20, 20247.577.717.447.607.60-1.55%9,876,441
Sep 19, 20247.697.967.617.727.723.76%10,087,109
Sep 18, 20247.587.607.437.447.44-1.06%4,347,487
Sep 17, 20247.407.637.377.527.522.59%7,371,131
Sep 16, 20247.267.407.207.337.331.66%7,377,740
Sep 13, 20247.217.237.097.217.210.42%3,522,870
Sep 12, 20247.267.327.087.187.18-1.51%6,928,818
Sep 11, 20247.117.387.107.297.292.68%5,576,732
Sep 10, 20247.127.207.067.107.10-2,347,507
Sep 9, 20247.117.147.067.107.10-0.56%4,899,492
Sep 6, 20247.037.257.007.147.141.56%4,523,629
Sep 5, 20247.057.177.027.037.03-0.57%5,665,234
Sep 4, 20247.207.207.037.077.07-1.39%5,492,015
Sep 3, 20247.137.197.057.177.17-1.10%6,381,493
Aug 30, 20247.257.297.147.257.251.54%8,827,861
Aug 29, 20247.107.177.057.147.143.33%6,989,206
Aug 28, 20247.297.346.856.916.91-6.24%15,649,642
Aug 27, 20247.597.727.277.377.37-1.73%5,264,122
Aug 26, 20247.457.537.297.507.50-0.40%6,413,786