Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
10.07
+0.05 (0.50%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Full Truck Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 10.18 | 10.34 | 9.98 | 10.07 | 10.07 | 0.50% | 7,227,662 |
| Apr 16, 2025 | 10.00 | 10.43 | 9.85 | 10.02 | 10.02 | -2.91% | 12,355,957 |
| Apr 15, 2025 | 9.88 | 10.36 | 9.86 | 10.32 | 10.32 | 4.67% | 10,849,015 |
| Apr 14, 2025 | 9.73 | 10.63 | 9.73 | 9.86 | 9.86 | 1.96% | 24,578,856 |
| Apr 11, 2025 | 10.29 | 10.29 | 9.45 | 9.67 | 9.67 | -5.47% | 32,411,036 |
| Apr 10, 2025 | 10.35 | 10.63 | 10.07 | 10.23 | 10.23 | -2.57% | 15,611,005 |
| Apr 9, 2025 | 10.21 | 10.60 | 9.58 | 10.50 | 10.50 | 1.35% | 17,601,424 |
| Apr 8, 2025 | 10.80 | 10.93 | 10.18 | 10.36 | 10.36 | -1.43% | 18,730,543 |
| Apr 7, 2025 | 10.40 | 11.12 | 10.14 | 10.51 | 10.51 | -5.57% | 15,340,936 |
| Apr 4, 2025 | 11.33 | 11.33 | 10.66 | 11.13 | 11.03 | -11.17% | 16,710,034 |
| Apr 3, 2025 | 12.68 | 12.73 | 12.43 | 12.53 | 12.42 | -3.69% | 6,933,958 |
| Apr 2, 2025 | 12.99 | 13.12 | 12.87 | 13.01 | 12.89 | 1.72% | 10,103,715 |
| Apr 1, 2025 | 12.57 | 12.86 | 12.50 | 12.79 | 12.67 | 0.16% | 9,774,896 |
| Mar 31, 2025 | 12.72 | 12.87 | 12.48 | 12.77 | 12.65 | -1.01% | 9,058,483 |
| Mar 28, 2025 | 13.05 | 13.13 | 12.83 | 12.90 | 12.78 | -2.86% | 5,313,050 |
| Mar 27, 2025 | 12.95 | 13.43 | 12.95 | 13.28 | 13.16 | 2.55% | 12,607,073 |
| Mar 26, 2025 | 13.00 | 13.04 | 12.78 | 12.95 | 12.83 | -0.31% | 7,485,769 |
| Mar 25, 2025 | 13.16 | 13.32 | 12.94 | 12.99 | 12.87 | -2.62% | 9,359,067 |
| Mar 24, 2025 | 13.25 | 13.54 | 13.21 | 13.34 | 13.22 | 1.60% | 6,237,312 |
| Mar 21, 2025 | 13.07 | 13.16 | 12.76 | 13.13 | 13.01 | -1.06% | 4,712,058 |
| Mar 20, 2025 | 13.60 | 13.77 | 13.25 | 13.27 | 13.15 | -3.07% | 5,319,615 |
| Mar 19, 2025 | 13.62 | 13.79 | 13.47 | 13.69 | 13.57 | 1.18% | 3,669,547 |
| Mar 18, 2025 | 13.72 | 13.76 | 13.42 | 13.53 | 13.41 | -1.10% | 7,291,771 |
| Mar 17, 2025 | 12.95 | 13.85 | 12.91 | 13.68 | 13.56 | 5.96% | 9,093,104 |
| Mar 14, 2025 | 13.00 | 13.00 | 12.74 | 12.91 | 12.79 | 1.18% | 7,913,647 |
| Mar 13, 2025 | 12.67 | 12.84 | 12.56 | 12.76 | 12.65 | 0.55% | 3,477,670 |
| Mar 12, 2025 | 12.76 | 12.99 | 12.53 | 12.69 | 12.58 | 0.87% | 6,472,097 |
| Mar 11, 2025 | 12.75 | 13.15 | 12.45 | 12.58 | 12.47 | 3.20% | 13,589,204 |
| Mar 10, 2025 | 12.70 | 12.86 | 12.16 | 12.19 | 12.08 | -7.44% | 7,928,731 |
| Mar 7, 2025 | 13.28 | 13.40 | 12.92 | 13.17 | 13.05 | -0.83% | 10,844,983 |
| Mar 6, 2025 | 13.45 | 13.53 | 13.04 | 13.28 | 13.16 | 0.15% | 14,487,640 |
| Mar 5, 2025 | 13.01 | 13.33 | 12.27 | 13.26 | 13.14 | 13.62% | 22,357,407 |
| Mar 4, 2025 | 11.56 | 11.76 | 11.40 | 11.67 | 11.56 | 1.39% | 8,212,651 |
| Mar 3, 2025 | 11.87 | 11.92 | 11.40 | 11.51 | 11.41 | -1.96% | 7,372,165 |
| Feb 28, 2025 | 11.30 | 11.87 | 11.23 | 11.74 | 11.63 | 0.51% | 6,356,752 |
| Feb 27, 2025 | 11.65 | 11.77 | 11.28 | 11.68 | 11.57 | 0.78% | 7,549,258 |
| Feb 26, 2025 | 11.91 | 12.00 | 11.53 | 11.59 | 11.49 | 0.96% | 7,967,496 |
| Feb 25, 2025 | 11.92 | 12.02 | 11.18 | 11.48 | 11.38 | -3.29% | 15,098,588 |
| Feb 24, 2025 | 12.05 | 12.11 | 11.60 | 11.87 | 11.76 | -3.57% | 7,466,558 |
| Feb 21, 2025 | 12.69 | 12.69 | 12.16 | 12.31 | 12.20 | -1.99% | 6,233,648 |
| Feb 20, 2025 | 12.84 | 12.88 | 12.38 | 12.56 | 12.45 | -0.32% | 5,986,654 |
| Feb 19, 2025 | 12.87 | 12.88 | 12.33 | 12.60 | 12.49 | -1.49% | 8,654,949 |
| Feb 18, 2025 | 12.80 | 12.85 | 12.56 | 12.79 | 12.67 | 0.71% | 6,571,848 |
| Feb 14, 2025 | 13.03 | 13.03 | 12.36 | 12.70 | 12.59 | -0.08% | 8,519,896 |
| Feb 13, 2025 | 12.30 | 12.90 | 12.24 | 12.71 | 12.60 | 0.95% | 10,557,488 |
| Feb 12, 2025 | 12.42 | 12.70 | 12.08 | 12.59 | 12.48 | 2.69% | 9,876,607 |
| Feb 11, 2025 | 12.50 | 12.59 | 11.86 | 12.26 | 12.15 | -4.22% | 12,733,354 |
| Feb 10, 2025 | 12.50 | 12.88 | 12.37 | 12.80 | 12.68 | 5.00% | 17,926,744 |
| Feb 7, 2025 | 11.95 | 12.27 | 11.87 | 12.19 | 12.08 | 2.61% | 11,479,443 |
| Feb 6, 2025 | 11.66 | 11.90 | 11.53 | 11.88 | 11.77 | 3.30% | 12,471,429 |