Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
8.30
+0.21 (2.60%)
Mar 31, 2026, 4:00 PM EDT - Market closed
Full Truck Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 8.17 | 8.34 | 8.09 | 8.30 | 8.30 | 2.60% | 4,505,184 |
| Mar 30, 2026 | 8.09 | 8.19 | 8.04 | 8.09 | 8.09 | 0.25% | 4,171,178 |
| Mar 27, 2026 | 8.10 | 8.15 | 8.04 | 8.07 | 8.07 | -0.86% | 7,103,612 |
| Mar 26, 2026 | 8.21 | 8.31 | 8.08 | 8.14 | 8.14 | -2.51% | 6,278,376 |
| Mar 25, 2026 | 8.43 | 8.45 | 8.31 | 8.35 | 8.35 | 1.71% | 3,558,680 |
| Mar 24, 2026 | 8.21 | 8.34 | 8.16 | 8.21 | 8.21 | -1.08% | 5,112,312 |
| Mar 23, 2026 | 8.42 | 8.42 | 8.25 | 8.30 | 8.30 | - | 6,269,978 |
| Mar 20, 2026 | 8.30 | 8.39 | 8.22 | 8.30 | 8.30 | -0.36% | 11,597,755 |
| Mar 19, 2026 | 8.10 | 8.38 | 8.10 | 8.33 | 8.33 | 2.08% | 9,584,494 |
| Mar 18, 2026 | 8.59 | 8.73 | 8.14 | 8.16 | 8.16 | -6.53% | 14,077,618 |
| Mar 17, 2026 | 9.00 | 9.13 | 8.71 | 8.73 | 8.73 | -0.91% | 8,294,055 |
| Mar 16, 2026 | 8.90 | 9.09 | 8.80 | 8.81 | 8.81 | 0.34% | 5,813,613 |
| Mar 13, 2026 | 8.98 | 9.12 | 8.68 | 8.78 | 8.78 | -2.23% | 9,662,808 |
| Mar 12, 2026 | 9.40 | 9.46 | 8.80 | 8.98 | 8.98 | -1.64% | 10,673,700 |
| Mar 11, 2026 | 9.25 | 9.26 | 8.90 | 9.13 | 9.13 | -1.51% | 10,595,395 |
| Mar 10, 2026 | 9.18 | 9.47 | 9.07 | 9.27 | 9.27 | 1.98% | 18,487,648 |
| Mar 9, 2026 | 8.90 | 9.11 | 8.71 | 9.09 | 9.09 | 1.34% | 7,497,528 |
| Mar 6, 2026 | 8.80 | 9.03 | 8.75 | 8.97 | 8.97 | 0.34% | 5,172,146 |
| Mar 5, 2026 | 9.05 | 9.08 | 8.83 | 8.94 | 8.94 | -1.87% | 5,218,874 |
| Mar 4, 2026 | 9.09 | 9.22 | 9.00 | 9.11 | 9.11 | 0.89% | 4,224,974 |
| Mar 3, 2026 | 9.01 | 9.11 | 8.92 | 9.03 | 9.03 | -3.11% | 6,769,564 |
| Mar 2, 2026 | 9.21 | 9.37 | 9.11 | 9.32 | 9.32 | -0.64% | 3,950,338 |
| Feb 27, 2026 | 9.44 | 9.50 | 9.36 | 9.38 | 9.38 | -1.57% | 3,829,639 |
| Feb 26, 2026 | 9.53 | 9.58 | 9.39 | 9.53 | 9.53 | -0.63% | 6,251,653 |
| Feb 25, 2026 | 9.70 | 9.73 | 9.59 | 9.59 | 9.59 | -0.21% | 9,360,665 |
| Feb 24, 2026 | 9.37 | 9.65 | 9.37 | 9.61 | 9.61 | 1.69% | 7,053,104 |
| Feb 23, 2026 | 9.59 | 9.61 | 9.37 | 9.45 | 9.45 | -1.66% | 5,182,576 |
| Feb 20, 2026 | 9.45 | 9.66 | 9.42 | 9.61 | 9.61 | 0.52% | 9,441,691 |
| Feb 19, 2026 | 9.56 | 9.62 | 9.50 | 9.56 | 9.56 | -0.52% | 7,265,243 |
| 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 |