Full Truck Alliance Co. Ltd. (YMM)

Full Truck Alliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	11.30	11.53	11.26	11.32	11.32	0.40%	4,151,042
Dec 17, 2025	11.15	11.47	11.15	11.27	11.27	-0.53%	6,155,929
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%	6,220,450
Dec 12, 2025	11.84	12.11	11.70	11.76	11.76	-0.51%	12,851,265
Dec 11, 2025	11.50	11.87	11.49	11.82	11.82	2.43%	9,043,275
Dec 10, 2025	11.46	11.56	11.34	11.54	11.54	0.61%	3,943,930
Dec 9, 2025	11.49	11.57	11.39	11.47	11.47	-1.63%	6,782,080
Dec 8, 2025	11.49	11.68	11.39	11.66	11.66	1.22%	4,884,740
Dec 5, 2025	11.40	11.56	11.32	11.52	11.52	2.22%	7,050,781
Dec 4, 2025	11.34	11.36	11.24	11.27	11.27	-0.44%	2,847,716
Dec 3, 2025	11.29	11.36	11.25	11.32	11.32	0.18%	4,737,730
Dec 2, 2025	11.30	11.41	11.19	11.30	11.30	-0.18%	4,173,983
Dec 1, 2025	11.34	11.44	11.25	11.32	11.32	-0.26%	6,219,297
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
Nov 14, 2025	12.29	12.51	12.21	12.32	12.32	-1.91%	4,437,787
Nov 13, 2025	12.63	13.09	12.50	12.56	12.56	-0.71%	5,451,876
Nov 12, 2025	12.60	12.71	12.49	12.65	12.65	0.16%	3,399,805
Nov 11, 2025	12.74	12.80	12.49	12.63	12.63	-0.39%	3,156,456
Nov 10, 2025	12.55	12.74	12.43	12.68	12.68	2.59%	2,879,784
Nov 7, 2025	12.32	12.40	12.13	12.36	12.36	-0.88%	3,668,372
Nov 6, 2025	12.81	12.88	12.43	12.47	12.47	-1.34%	2,552,757
Nov 5, 2025	12.65	12.70	12.53	12.64	12.64	0.40%	3,876,511
Nov 4, 2025	12.72	12.79	12.51	12.59	12.59	-3.75%	4,899,198
Nov 3, 2025	13.11	13.14	12.91	13.08	13.08	0.62%	4,198,234
Oct 31, 2025	12.60	13.03	12.52	13.00	13.00	2.93%	5,261,667
Oct 30, 2025	12.59	12.68	12.40	12.63	12.63	-0.71%	4,166,197
Oct 29, 2025	13.16	13.21	12.71	12.72	12.72	-2.75%	6,672,047
Oct 28, 2025	13.07	13.33	12.91	13.08	13.08	-1.65%	11,451,770
Oct 27, 2025	13.39	13.40	12.98	13.30	13.30	1.99%	10,456,930
Oct 24, 2025	13.09	13.24	13.03	13.04	13.04	0.31%	8,001,785
Oct 23, 2025	12.65	13.09	12.59	13.00	13.00	3.67%	7,534,664
Oct 22, 2025	12.34	12.62	12.30	12.54	12.54	0.64%	3,229,007
Oct 21, 2025	12.65	12.65	12.36	12.46	12.46	-1.58%	5,412,908
Oct 20, 2025	12.68	12.74	12.52	12.66	12.66	0.48%	3,787,106
Oct 17, 2025	12.49	12.76	12.33	12.60	12.60	-0.08%	7,043,961
Oct 16, 2025	12.49	12.69	12.41	12.61	12.61	0.96%	4,476,071
Oct 15, 2025	12.37	12.56	12.30	12.49	12.49	3.57%	5,608,426
Oct 14, 2025	12.03	12.26	11.98	12.06	12.06	-2.51%	9,230,683
Oct 13, 2025	12.37	12.47	12.16	12.37	12.37	5.01%	8,234,934
Oct 10, 2025	12.77	12.77	11.66	11.78	11.78	-8.11%	7,710,759
Oct 9, 2025	13.04	13.07	12.73	12.82	12.74	-1.91%	5,690,936

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.