Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
11.32
-0.31 (-2.67%)
At close: Aug 8, 2025, 4:00 PM
11.36
+0.04 (0.35%)
After-hours: Aug 8, 2025, 7:45 PM EDT
Full Truck Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 11.66 | 11.81 | 11.31 | 11.32 | 11.32 | -2.67% | 13,664,352 |
| Aug 7, 2025 | 11.40 | 11.72 | 11.32 | 11.63 | 11.63 | 2.38% | 11,346,847 |
| Aug 6, 2025 | 11.30 | 11.60 | 11.28 | 11.36 | 11.36 | 1.25% | 6,802,665 |
| Aug 5, 2025 | 11.12 | 11.31 | 10.91 | 11.22 | 11.22 | 2.09% | 14,723,386 |
| Aug 4, 2025 | 10.28 | 11.09 | 10.26 | 10.99 | 10.99 | 3.10% | 41,325,299 |
| Aug 1, 2025 | 10.65 | 11.05 | 10.60 | 10.66 | 10.66 | -7.71% | 22,757,743 |
| Jul 31, 2025 | 11.41 | 11.65 | 11.24 | 11.55 | 11.55 | 0.52% | 7,674,063 |
| Jul 30, 2025 | 11.74 | 11.85 | 11.42 | 11.49 | 11.49 | -2.87% | 12,572,025 |
| Jul 29, 2025 | 11.70 | 12.20 | 11.63 | 11.83 | 11.83 | 2.78% | 11,957,160 |
| Jul 28, 2025 | 11.62 | 11.73 | 11.42 | 11.51 | 11.51 | 0.70% | 10,940,742 |
| Jul 25, 2025 | 11.70 | 11.84 | 10.87 | 11.43 | 11.43 | -3.38% | 26,146,106 |
| Jul 24, 2025 | 12.15 | 12.15 | 11.75 | 11.83 | 11.83 | -2.15% | 21,286,274 |
| Jul 23, 2025 | 12.14 | 12.24 | 12.04 | 12.09 | 12.09 | 0.58% | 7,498,175 |
| Jul 22, 2025 | 12.05 | 12.14 | 11.87 | 12.02 | 12.02 | -0.33% | 6,049,249 |
| Jul 21, 2025 | 12.00 | 12.19 | 11.91 | 12.06 | 12.06 | -1.63% | 7,365,735 |
| Jul 18, 2025 | 12.48 | 12.61 | 12.18 | 12.26 | 12.26 | -0.16% | 10,392,106 |
| Jul 17, 2025 | 12.57 | 12.57 | 12.17 | 12.28 | 12.28 | -2.07% | 7,185,039 |
| Jul 16, 2025 | 13.22 | 13.29 | 12.31 | 12.54 | 12.54 | -5.86% | 17,461,726 |
| Jul 15, 2025 | 12.80 | 13.35 | 12.73 | 13.32 | 13.32 | 5.13% | 12,739,642 |
| Jul 14, 2025 | 12.63 | 12.93 | 12.58 | 12.67 | 12.67 | 0.40% | 3,794,997 |
| Jul 11, 2025 | 12.47 | 12.72 | 12.44 | 12.62 | 12.62 | 0.80% | 4,602,827 |
| Jul 10, 2025 | 12.58 | 12.66 | 12.42 | 12.52 | 12.52 | 1.29% | 5,744,109 |
| Jul 9, 2025 | 12.78 | 12.81 | 12.26 | 12.36 | 12.36 | -2.68% | 5,919,104 |
| Jul 8, 2025 | 12.50 | 12.93 | 12.44 | 12.70 | 12.70 | 3.08% | 13,275,748 |
| Jul 7, 2025 | 12.09 | 12.58 | 12.04 | 12.32 | 12.32 | 1.99% | 5,973,662 |
| Jul 3, 2025 | 11.93 | 12.19 | 11.80 | 12.08 | 12.08 | - | 3,611,551 |
| Jul 2, 2025 | 11.92 | 12.13 | 11.85 | 12.08 | 12.08 | 1.51% | 6,496,881 |
| Jul 1, 2025 | 11.79 | 11.91 | 11.56 | 11.90 | 11.90 | 0.76% | 6,620,282 |
| Jun 30, 2025 | 11.80 | 11.86 | 11.70 | 11.81 | 11.81 | - | 4,649,975 |
| Jun 27, 2025 | 11.71 | 11.84 | 11.64 | 11.81 | 11.81 | 0.60% | 3,113,473 |
| Jun 26, 2025 | 12.10 | 12.10 | 11.60 | 11.74 | 11.74 | -2.73% | 7,561,945 |
| Jun 25, 2025 | 12.41 | 12.46 | 12.05 | 12.07 | 12.07 | -3.75% | 3,897,221 |
| Jun 24, 2025 | 12.12 | 12.67 | 12.08 | 12.54 | 12.54 | 5.73% | 9,189,459 |
| Jun 23, 2025 | 11.69 | 11.92 | 11.51 | 11.86 | 11.86 | 1.72% | 3,644,221 |
| Jun 20, 2025 | 11.72 | 11.80 | 11.60 | 11.66 | 11.66 | -0.51% | 6,077,090 |
| Jun 18, 2025 | 11.88 | 11.92 | 11.62 | 11.72 | 11.72 | -1.84% | 2,261,724 |
| Jun 17, 2025 | 12.01 | 12.08 | 11.83 | 11.94 | 11.94 | -1.97% | 2,565,308 |
| Jun 16, 2025 | 12.12 | 12.36 | 12.04 | 12.18 | 12.18 | 1.58% | 2,914,170 |
| Jun 13, 2025 | 12.27 | 12.38 | 11.99 | 11.99 | 11.99 | -4.08% | 3,908,369 |
| Jun 12, 2025 | 12.07 | 12.71 | 11.96 | 12.50 | 12.50 | 3.22% | 6,802,131 |
| Jun 11, 2025 | 12.39 | 12.39 | 12.02 | 12.11 | 12.11 | -0.98% | 7,447,906 |
| Jun 10, 2025 | 12.35 | 12.43 | 12.18 | 12.23 | 12.23 | -1.05% | 4,014,438 |
| Jun 9, 2025 | 12.30 | 12.44 | 12.16 | 12.36 | 12.36 | 1.90% | 5,386,293 |
| Jun 6, 2025 | 12.23 | 12.37 | 12.02 | 12.13 | 12.13 | -1.94% | 3,852,085 |
| Jun 5, 2025 | 12.10 | 12.46 | 12.04 | 12.37 | 12.37 | 3.08% | 9,827,105 |
| Jun 4, 2025 | 11.77 | 12.05 | 11.71 | 12.00 | 12.00 | 1.95% | 4,180,595 |
| Jun 3, 2025 | 11.92 | 12.06 | 11.75 | 11.77 | 11.77 | -0.25% | 3,282,509 |
| Jun 2, 2025 | 11.74 | 11.82 | 11.47 | 11.80 | 11.80 | 1.46% | 5,924,097 |
| May 30, 2025 | 11.76 | 11.84 | 11.46 | 11.63 | 11.63 | -4.36% | 7,856,707 |
| May 29, 2025 | 12.30 | 12.50 | 12.14 | 12.16 | 12.16 | 1.50% | 6,252,226 |