Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
12.90
-0.38 (-2.86%)
At close: Mar 28, 2025, 4:00 PM
12.92
+0.02 (0.16%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Full Truck Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.05 | 13.13 | 12.83 | 12.90 | 12.90 | -2.86% | 5,049,140 |
| Mar 27, 2025 | 12.95 | 13.43 | 12.95 | 13.28 | 13.28 | 2.55% | 12,607,073 |
| Mar 26, 2025 | 13.00 | 13.04 | 12.78 | 12.95 | 12.95 | -0.31% | 7,485,769 |
| Mar 25, 2025 | 13.16 | 13.32 | 12.94 | 12.99 | 12.99 | -2.62% | 9,359,067 |
| Mar 24, 2025 | 13.25 | 13.54 | 13.21 | 13.34 | 13.34 | 1.60% | 6,237,312 |
| Mar 21, 2025 | 13.07 | 13.16 | 12.76 | 13.13 | 13.13 | -1.06% | 4,712,058 |
| Mar 20, 2025 | 13.60 | 13.77 | 13.25 | 13.27 | 13.27 | -3.07% | 5,319,615 |
| Mar 19, 2025 | 13.62 | 13.79 | 13.47 | 13.69 | 13.69 | 1.18% | 3,669,547 |
| Mar 18, 2025 | 13.72 | 13.76 | 13.42 | 13.53 | 13.53 | -1.10% | 7,291,771 |
| Mar 17, 2025 | 12.95 | 13.85 | 12.91 | 13.68 | 13.68 | 5.96% | 9,093,104 |
| Mar 14, 2025 | 13.00 | 13.00 | 12.74 | 12.91 | 12.91 | 1.18% | 7,913,647 |
| Mar 13, 2025 | 12.67 | 12.84 | 12.56 | 12.76 | 12.76 | 0.55% | 3,477,670 |
| Mar 12, 2025 | 12.76 | 12.99 | 12.53 | 12.69 | 12.69 | 0.87% | 6,472,097 |
| Mar 11, 2025 | 12.75 | 13.15 | 12.45 | 12.58 | 12.58 | 3.20% | 13,589,204 |
| Mar 10, 2025 | 12.70 | 12.86 | 12.16 | 12.19 | 12.19 | -7.44% | 7,928,731 |
| Mar 7, 2025 | 13.28 | 13.40 | 12.92 | 13.17 | 13.17 | -0.83% | 10,844,983 |
| Mar 6, 2025 | 13.45 | 13.53 | 13.04 | 13.28 | 13.28 | 0.15% | 14,487,640 |
| Mar 5, 2025 | 13.01 | 13.33 | 12.27 | 13.26 | 13.26 | 13.62% | 22,357,407 |
| Mar 4, 2025 | 11.56 | 11.76 | 11.40 | 11.67 | 11.67 | 1.39% | 8,212,651 |
| Mar 3, 2025 | 11.87 | 11.92 | 11.40 | 11.51 | 11.51 | -1.96% | 7,372,165 |
| Feb 28, 2025 | 11.30 | 11.87 | 11.23 | 11.74 | 11.74 | 0.51% | 6,356,752 |
| Feb 27, 2025 | 11.65 | 11.77 | 11.28 | 11.68 | 11.68 | 0.78% | 7,549,258 |
| Feb 26, 2025 | 11.91 | 12.00 | 11.53 | 11.59 | 11.59 | 0.96% | 7,967,496 |
| Feb 25, 2025 | 11.92 | 12.02 | 11.18 | 11.48 | 11.48 | -3.29% | 15,098,588 |
| Feb 24, 2025 | 12.05 | 12.11 | 11.60 | 11.87 | 11.87 | -3.57% | 7,466,558 |
| Feb 21, 2025 | 12.69 | 12.69 | 12.16 | 12.31 | 12.31 | -1.99% | 6,233,648 |
| Feb 20, 2025 | 12.84 | 12.88 | 12.38 | 12.56 | 12.56 | -0.32% | 5,986,654 |
| Feb 19, 2025 | 12.87 | 12.88 | 12.33 | 12.60 | 12.60 | -1.49% | 8,654,949 |
| Feb 18, 2025 | 12.80 | 12.85 | 12.56 | 12.79 | 12.79 | 0.71% | 6,571,848 |
| Feb 14, 2025 | 13.03 | 13.03 | 12.36 | 12.70 | 12.70 | -0.08% | 8,519,896 |
| Feb 13, 2025 | 12.30 | 12.90 | 12.24 | 12.71 | 12.71 | 0.95% | 10,557,488 |
| Feb 12, 2025 | 12.42 | 12.70 | 12.08 | 12.59 | 12.59 | 2.69% | 9,876,607 |
| Feb 11, 2025 | 12.50 | 12.59 | 11.86 | 12.26 | 12.26 | -4.22% | 12,733,354 |
| Feb 10, 2025 | 12.50 | 12.88 | 12.37 | 12.80 | 12.80 | 5.00% | 17,926,744 |
| Feb 7, 2025 | 11.95 | 12.27 | 11.87 | 12.19 | 12.19 | 2.61% | 11,479,443 |
| Feb 6, 2025 | 11.66 | 11.90 | 11.53 | 11.88 | 11.88 | 3.30% | 12,471,429 |
| Feb 5, 2025 | 11.45 | 11.54 | 11.14 | 11.50 | 11.50 | -0.43% | 10,936,533 |
| Feb 4, 2025 | 11.39 | 11.77 | 11.36 | 11.55 | 11.55 | 3.87% | 7,151,489 |
| Feb 3, 2025 | 11.04 | 11.35 | 10.41 | 11.12 | 11.12 | -1.24% | 5,333,195 |
| Jan 31, 2025 | 11.65 | 11.68 | 11.14 | 11.26 | 11.26 | -3.43% | 4,674,808 |
| Jan 30, 2025 | 11.43 | 11.81 | 11.43 | 11.66 | 11.66 | 2.37% | 8,399,812 |
| Jan 29, 2025 | 11.60 | 11.60 | 11.28 | 11.39 | 11.39 | -0.44% | 3,692,480 |
| Jan 28, 2025 | 11.35 | 11.46 | 11.09 | 11.44 | 11.44 | 0.79% | 3,058,718 |
| Jan 27, 2025 | 11.55 | 11.65 | 11.20 | 11.35 | 11.35 | -1.39% | 5,248,682 |
| Jan 24, 2025 | 11.45 | 11.60 | 11.32 | 11.51 | 11.51 | 2.04% | 4,583,605 |
| Jan 23, 2025 | 11.23 | 11.34 | 11.16 | 11.28 | 11.28 | 0.53% | 2,406,436 |
| Jan 22, 2025 | 11.30 | 11.33 | 11.07 | 11.22 | 11.22 | -0.97% | 2,760,834 |
| Jan 21, 2025 | 11.44 | 11.44 | 11.07 | 11.33 | 11.33 | 0.62% | 4,759,438 |
| Jan 17, 2025 | 11.24 | 11.59 | 11.14 | 11.26 | 11.26 | 0.63% | 5,080,420 |
| Jan 16, 2025 | 11.20 | 11.22 | 11.02 | 11.19 | 11.19 | 0.45% | 4,404,113 |