Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
9.61
+0.06 (0.63%)
Feb 18, 2026, 4:00 PM EST - Market closed
Full Truck Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 9.63 | 9.69 | 9.55 | 9.61 | 9.61 | 0.63% | 4,936,133 |
| Feb 17, 2026 | 9.49 | 9.69 | 9.47 | 9.55 | 9.55 | 0.74% | 5,891,081 |
| Feb 13, 2026 | 9.40 | 9.69 | 9.39 | 9.48 | 9.48 | -0.52% | 9,215,897 |
| Feb 12, 2026 | 9.89 | 9.89 | 9.45 | 9.53 | 9.53 | -3.44% | 6,940,884 |
| Feb 11, 2026 | 9.96 | 10.09 | 9.72 | 9.87 | 9.87 | -1.30% | 6,257,001 |
| Feb 10, 2026 | 9.96 | 10.12 | 9.86 | 10.00 | 10.00 | 0.81% | 5,016,998 |
| Feb 9, 2026 | 9.96 | 10.01 | 9.80 | 9.92 | 9.92 | - | 5,079,008 |
| Feb 6, 2026 | 9.80 | 9.99 | 9.74 | 9.92 | 9.92 | 2.48% | 4,547,723 |
| Feb 5, 2026 | 9.82 | 9.94 | 9.66 | 9.68 | 9.68 | -1.22% | 7,641,075 |
| Feb 4, 2026 | 9.99 | 10.07 | 9.77 | 9.80 | 9.80 | -1.80% | 5,373,816 |
| Feb 3, 2026 | 10.07 | 10.13 | 9.88 | 9.98 | 9.98 | -1.58% | 8,096,313 |
| Feb 2, 2026 | 9.85 | 10.16 | 9.81 | 10.14 | 10.14 | 2.42% | 6,580,771 |
| Jan 30, 2026 | 9.97 | 10.22 | 9.89 | 9.90 | 9.90 | -2.46% | 4,268,375 |
| 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 |