Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
12.60
-0.01 (-0.08%)
At close: Oct 17, 2025, 4:00 PM EDT
12.75
+0.15 (1.19%)
After-hours: Oct 17, 2025, 7:45 PM EDT
Full Truck Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 12.49 | 12.76 | 12.33 | 12.60 | 12.60 | -0.08% | 7,043,649 |
| 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 | 12.72 | -1.91% | 5,690,936 |
| Oct 8, 2025 | 13.45 | 13.50 | 13.02 | 13.07 | 12.96 | -2.39% | 5,984,422 |
| Oct 7, 2025 | 14.01 | 14.02 | 13.32 | 13.39 | 13.28 | -4.36% | 6,162,265 |
| Oct 6, 2025 | 13.40 | 14.07 | 13.37 | 14.00 | 13.89 | 4.63% | 13,543,990 |
| Oct 3, 2025 | 13.37 | 13.48 | 13.23 | 13.38 | 13.27 | -0.07% | 8,016,341 |
| Oct 2, 2025 | 13.11 | 13.45 | 12.96 | 13.39 | 13.28 | 3.56% | 8,540,055 |
| Oct 1, 2025 | 13.13 | 13.33 | 12.84 | 12.93 | 12.83 | -0.31% | 4,819,087 |
| Sep 30, 2025 | 13.25 | 13.25 | 12.77 | 12.97 | 12.87 | -0.84% | 7,856,918 |
| Sep 29, 2025 | 13.13 | 13.23 | 13.03 | 13.08 | 12.97 | 0.23% | 8,514,489 |
| Sep 26, 2025 | 13.02 | 13.09 | 12.84 | 13.05 | 12.95 | 0.31% | 6,487,673 |
| Sep 25, 2025 | 13.02 | 13.18 | 12.93 | 13.01 | 12.91 | -1.06% | 6,990,122 |
| Sep 24, 2025 | 13.21 | 13.28 | 13.04 | 13.15 | 13.04 | 0.08% | 4,820,396 |
| Sep 23, 2025 | 13.50 | 13.50 | 13.06 | 13.14 | 13.03 | -2.59% | 5,075,682 |
| Sep 22, 2025 | 13.70 | 13.71 | 13.44 | 13.49 | 13.38 | -0.74% | 5,613,344 |
| Sep 19, 2025 | 13.82 | 13.84 | 13.56 | 13.59 | 13.48 | -1.31% | 5,281,879 |
| Sep 18, 2025 | 13.90 | 14.02 | 13.54 | 13.77 | 13.66 | -0.79% | 5,356,921 |
| Sep 17, 2025 | 13.60 | 14.03 | 13.48 | 13.88 | 13.77 | 2.51% | 13,147,669 |
| Sep 16, 2025 | 13.53 | 13.60 | 13.36 | 13.54 | 13.43 | -0.07% | 8,885,633 |
| Sep 15, 2025 | 13.68 | 13.74 | 13.52 | 13.55 | 13.44 | -0.51% | 5,755,799 |
| Sep 12, 2025 | 13.69 | 13.78 | 13.51 | 13.62 | 13.51 | -1.23% | 4,687,716 |
| Sep 11, 2025 | 13.49 | 13.84 | 13.47 | 13.79 | 13.68 | 2.99% | 7,592,945 |
| Sep 10, 2025 | 13.47 | 13.49 | 13.20 | 13.39 | 13.28 | 0.45% | 6,874,727 |
| Sep 9, 2025 | 13.28 | 13.47 | 13.19 | 13.33 | 13.22 | 0.91% | 6,435,067 |
| Sep 8, 2025 | 13.39 | 13.72 | 13.08 | 13.21 | 13.10 | -0.30% | 10,525,567 |
| Sep 5, 2025 | 13.38 | 13.41 | 13.10 | 13.25 | 13.14 | 1.15% | 10,182,585 |
| Sep 4, 2025 | 13.04 | 13.33 | 12.88 | 13.10 | 12.99 | -0.83% | 11,834,479 |
| Sep 3, 2025 | 13.20 | 13.27 | 13.08 | 13.21 | 13.10 | 0.08% | 9,553,277 |
| Sep 2, 2025 | 12.99 | 13.27 | 12.98 | 13.20 | 13.09 | 1.15% | 15,698,800 |
| Aug 29, 2025 | 12.75 | 13.10 | 12.69 | 13.05 | 12.95 | 2.35% | 13,664,109 |
| Aug 28, 2025 | 12.74 | 12.90 | 12.58 | 12.75 | 12.65 | 0.47% | 11,436,083 |
| Aug 27, 2025 | 12.67 | 12.71 | 12.42 | 12.69 | 12.59 | -1.93% | 10,806,498 |
| Aug 26, 2025 | 12.76 | 12.96 | 12.50 | 12.94 | 12.84 | 0.78% | 7,269,012 |
| Aug 25, 2025 | 12.73 | 13.13 | 12.73 | 12.84 | 12.74 | 0.86% | 16,178,849 |
| Aug 22, 2025 | 12.26 | 13.13 | 12.11 | 12.73 | 12.63 | 5.29% | 28,819,347 |
| Aug 21, 2025 | 11.37 | 12.22 | 10.99 | 12.09 | 11.99 | 9.81% | 32,326,037 |
| Aug 20, 2025 | 10.85 | 11.02 | 10.77 | 11.01 | 10.92 | 0.73% | 10,068,000 |
| Aug 19, 2025 | 11.10 | 11.16 | 10.88 | 10.93 | 10.84 | -1.00% | 10,948,246 |
| Aug 18, 2025 | 11.18 | 11.30 | 11.03 | 11.04 | 10.95 | -0.18% | 4,974,577 |
| Aug 15, 2025 | 10.82 | 11.17 | 10.78 | 11.06 | 10.97 | 2.69% | 12,715,012 |
| Aug 14, 2025 | 11.25 | 11.26 | 10.70 | 10.77 | 10.68 | -4.69% | 11,830,162 |
| Aug 13, 2025 | 11.66 | 11.75 | 11.27 | 11.30 | 11.21 | -0.53% | 13,669,635 |
| Aug 12, 2025 | 11.37 | 11.55 | 11.30 | 11.36 | 11.27 | 0.89% | 6,307,517 |
| Aug 11, 2025 | 11.40 | 11.43 | 11.14 | 11.26 | 11.17 | -0.53% | 6,915,424 |
| Aug 8, 2025 | 11.66 | 11.81 | 11.31 | 11.32 | 11.23 | -2.67% | 13,833,471 |