Full Truck Alliance Co. Ltd. (YMM)

Full Truck Alliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	10.09	10.21	9.96	10.15	10.15	1.30%	7,161,538
Jan 28, 2026	10.03	10.17	9.99	10.02	10.02	0.91%	6,493,303
Jan 27, 2026	9.98	10.09	9.93	9.93	9.93	-0.30%	9,373,344
Jan 26, 2026	9.85	9.98	9.70	9.96	9.96	1.53%	6,303,311
Jan 23, 2026	10.02	10.15	9.78	9.81	9.81	-1.60%	6,050,561
Jan 22, 2026	9.94	10.17	9.90	9.97	9.97	1.22%	6,794,126
Jan 21, 2026	10.05	10.09	9.76	9.85	9.85	-0.30%	9,320,528
Jan 20, 2026	10.03	10.24	9.80	9.88	9.88	0.20%	10,824,765
Jan 16, 2026	9.79	9.93	9.76	9.86	9.86	0.61%	10,658,340
Jan 15, 2026	9.99	9.99	9.71	9.80	9.80	-0.81%	15,009,048
Jan 14, 2026	10.00	10.05	9.60	9.88	9.88	-2.08%	44,442,633
Jan 13, 2026	10.26	10.38	10.05	10.09	10.09	-2.23%	15,237,660
Jan 12, 2026	10.44	10.63	10.25	10.32	10.32	-1.43%	10,608,908
Jan 9, 2026	10.50	10.63	10.19	10.47	10.47	-0.95%	22,981,608
Jan 8, 2026	10.24	10.78	10.22	10.57	10.57	-1.40%	13,264,958
Jan 7, 2026	11.51	11.58	10.47	10.72	10.72	-7.59%	15,728,741
Jan 6, 2026	11.63	11.68	11.31	11.60	11.60	0.69%	10,961,241
Jan 5, 2026	11.20	11.64	10.91	11.52	11.52	2.40%	7,722,441
Jan 2, 2026	11.01	11.34	10.92	11.25	11.25	4.85%	8,589,119
Dec 31, 2025	10.84	10.98	10.68	10.73	10.73	-1.83%	3,507,703
Dec 30, 2025	11.05	11.16	10.91	10.93	10.93	-0.46%	5,646,283
Dec 29, 2025	11.00	11.03	10.82	10.98	10.98	-1.70%	4,457,940
Dec 26, 2025	11.11	11.21	11.01	11.17	11.17	0.63%	2,499,263
Dec 24, 2025	11.10	11.17	11.04	11.10	11.10	-0.98%	1,739,378
Dec 23, 2025	11.15	11.23	11.06	11.21	11.21	0.27%	1,915,572
Dec 22, 2025	11.26	11.26	11.10	11.18	11.18	0.72%	4,252,751
Dec 19, 2025	11.33	11.41	11.10	11.10	11.10	-2.03%	7,239,879
Dec 18, 2025	11.30	11.53	11.26	11.33	11.33	0.53%	4,504,289
Dec 17, 2025	11.15	11.47	11.15	11.27	11.27	-0.53%	6,159,728
Dec 16, 2025	11.20	11.36	11.11	11.33	11.33	1.43%	4,819,299
Dec 15, 2025	11.61	11.70	11.15	11.17	11.17	-5.02%	6,281,795
Dec 12, 2025	11.84	12.11	11.70	11.76	11.76	-0.51%	12,851,765
Dec 11, 2025	11.50	11.87	11.49	11.82	11.82	2.43%	9,109,079
Dec 10, 2025	11.46	11.56	11.34	11.54	11.54	0.61%	3,944,030
Dec 9, 2025	11.49	11.57	11.39	11.47	11.47	-1.63%	6,782,180
Dec 8, 2025	11.49	11.68	11.39	11.66	11.66	1.22%	4,884,870
Dec 5, 2025	11.40	11.56	11.32	11.52	11.52	2.22%	7,059,699
Dec 4, 2025	11.34	11.36	11.24	11.27	11.27	-0.44%	2,848,421
Dec 3, 2025	11.29	11.36	11.25	11.32	11.32	0.18%	4,737,928
Dec 2, 2025	11.30	11.41	11.19	11.30	11.30	-0.18%	4,174,282
Dec 1, 2025	11.34	11.44	11.25	11.32	11.32	-0.26%	8,074,326
Nov 28, 2025	11.27	11.42	11.10	11.35	11.35	1.52%	6,918,826
Nov 26, 2025	11.03	11.31	11.03	11.18	11.18	1.91%	7,491,686
Nov 25, 2025	10.76	10.98	10.67	10.97	10.97	2.05%	10,671,398
Nov 24, 2025	10.46	10.78	10.43	10.75	10.75	3.66%	13,300,669
Nov 21, 2025	10.35	10.66	10.31	10.37	10.37	1.57%	6,265,349
Nov 20, 2025	11.07	11.07	10.20	10.21	10.21	-7.43%	10,162,338
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.