Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
8.53
+0.06 (0.71%)
Nov 19, 2024, 3:42 PM EST - Market open
Full Truck Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2024 | 8.38 | 8.55 | 8.36 | 8.47 | 8.47 | 1.80% | 6,437,923 |
| Nov 15, 2024 | 8.33 | 8.40 | 8.22 | 8.32 | 8.32 | 0.85% | 4,232,215 |
| Nov 14, 2024 | 8.41 | 8.45 | 8.20 | 8.25 | 8.25 | -2.14% | 5,965,772 |
| Nov 13, 2024 | 8.50 | 8.55 | 8.35 | 8.43 | 8.43 | -0.59% | 4,664,341 |
| Nov 12, 2024 | 8.68 | 8.83 | 8.31 | 8.48 | 8.48 | -4.72% | 10,321,779 |
| Nov 11, 2024 | 8.74 | 9.00 | 8.74 | 8.90 | 8.90 | 1.71% | 5,451,345 |
| Nov 8, 2024 | 8.66 | 8.75 | 8.48 | 8.75 | 8.75 | -2.34% | 8,369,718 |
| Nov 7, 2024 | 9.02 | 9.15 | 8.93 | 8.96 | 8.96 | 1.93% | 5,660,945 |
| Nov 6, 2024 | 8.72 | 8.80 | 8.44 | 8.79 | 8.79 | -2.22% | 5,533,742 |
| Nov 5, 2024 | 9.01 | 9.11 | 8.88 | 8.99 | 8.99 | 0.78% | 5,025,809 |
| Nov 4, 2024 | 8.94 | 9.00 | 8.81 | 8.92 | 8.92 | -0.22% | 6,530,007 |
| Nov 1, 2024 | 9.00 | 9.08 | 8.94 | 8.94 | 8.94 | -0.11% | 3,936,171 |
| Oct 31, 2024 | 8.95 | 9.01 | 8.77 | 8.95 | 8.95 | -0.67% | 6,502,636 |
| Oct 30, 2024 | 9.09 | 9.13 | 9.01 | 9.01 | 9.01 | -1.31% | 2,604,821 |
| Oct 29, 2024 | 9.23 | 9.29 | 9.08 | 9.13 | 9.13 | -0.33% | 6,909,416 |
| Oct 28, 2024 | 9.10 | 9.25 | 9.08 | 9.16 | 9.16 | 2.00% | 5,131,345 |
| Oct 25, 2024 | 9.10 | 9.18 | 8.95 | 8.98 | 8.98 | -0.44% | 3,824,592 |
| Oct 24, 2024 | 9.04 | 9.07 | 8.90 | 9.02 | 9.02 | -0.11% | 4,799,649 |
| Oct 23, 2024 | 9.20 | 9.25 | 8.95 | 9.03 | 9.03 | -1.53% | 4,763,664 |
| Oct 22, 2024 | 8.94 | 9.49 | 8.92 | 9.17 | 9.17 | 3.38% | 15,905,454 |
| Oct 21, 2024 | 8.70 | 8.89 | 8.70 | 8.87 | 8.87 | -0.11% | 3,894,101 |
| Oct 18, 2024 | 9.06 | 9.15 | 8.85 | 8.88 | 8.88 | 2.30% | 9,270,298 |
| Oct 17, 2024 | 8.73 | 8.77 | 8.63 | 8.68 | 8.68 | -2.47% | 7,088,953 |
| Oct 16, 2024 | 8.99 | 9.07 | 8.84 | 8.90 | 8.90 | 0.79% | 5,197,588 |
| Oct 15, 2024 | 9.01 | 9.18 | 8.64 | 8.83 | 8.83 | -6.06% | 14,017,288 |
| Oct 14, 2024 | 9.11 | 9.57 | 9.11 | 9.40 | 9.40 | 1.08% | 11,795,740 |
| Oct 11, 2024 | 9.13 | 9.39 | 9.04 | 9.30 | 9.30 | 1.09% | 7,879,470 |
| Oct 10, 2024 | 9.47 | 9.52 | 9.08 | 9.20 | 9.20 | -1.92% | 10,080,217 |
| Oct 9, 2024 | 9.35 | 9.50 | 9.27 | 9.38 | 9.38 | -3.79% | 10,336,744 |
| Oct 8, 2024 | 9.38 | 9.93 | 9.37 | 9.75 | 9.75 | -2.11% | 15,827,021 |
| Oct 7, 2024 | 10.25 | 10.29 | 9.77 | 9.96 | 9.96 | -0.70% | 19,985,297 |
| Oct 4, 2024 | 9.78 | 10.20 | 9.58 | 10.03 | 10.03 | 5.58% | 20,790,957 |
| Oct 3, 2024 | 9.39 | 9.62 | 9.39 | 9.50 | 9.50 | -2.96% | 15,861,927 |
| Oct 2, 2024 | 9.80 | 10.00 | 9.59 | 9.79 | 9.79 | 5.27% | 31,428,423 |
| Oct 1, 2024 | 9.00 | 9.40 | 8.99 | 9.30 | 9.30 | 3.22% | 19,441,090 |
| Sep 30, 2024 | 9.61 | 9.79 | 8.92 | 9.01 | 9.01 | -2.07% | 26,990,597 |
| Sep 27, 2024 | 9.10 | 9.41 | 9.07 | 9.20 | 9.20 | 1.43% | 18,324,726 |
| Sep 26, 2024 | 8.94 | 9.36 | 8.88 | 9.07 | 9.07 | 9.81% | 39,048,480 |
| Sep 25, 2024 | 8.28 | 8.44 | 8.23 | 8.26 | 8.26 | -1.90% | 13,874,963 |
| Sep 24, 2024 | 8.24 | 8.62 | 8.07 | 8.42 | 8.42 | 10.21% | 32,210,913 |
| Sep 23, 2024 | 7.67 | 7.81 | 7.57 | 7.64 | 7.64 | 0.53% | 6,410,105 |
| Sep 20, 2024 | 7.57 | 7.71 | 7.44 | 7.60 | 7.60 | -1.55% | 9,876,441 |
| Sep 19, 2024 | 7.69 | 7.96 | 7.61 | 7.72 | 7.72 | 3.76% | 10,087,109 |
| Sep 18, 2024 | 7.58 | 7.60 | 7.43 | 7.44 | 7.44 | -1.06% | 4,347,487 |
| Sep 17, 2024 | 7.40 | 7.63 | 7.37 | 7.52 | 7.52 | 2.59% | 7,371,131 |
| Sep 16, 2024 | 7.26 | 7.40 | 7.20 | 7.33 | 7.33 | 1.66% | 7,377,740 |
| Sep 13, 2024 | 7.21 | 7.23 | 7.09 | 7.21 | 7.21 | 0.42% | 3,522,870 |
| Sep 12, 2024 | 7.26 | 7.32 | 7.08 | 7.18 | 7.18 | -1.51% | 6,928,818 |
| Sep 11, 2024 | 7.11 | 7.38 | 7.10 | 7.29 | 7.29 | 2.68% | 5,576,732 |
| Sep 10, 2024 | 7.12 | 7.20 | 7.06 | 7.10 | 7.10 | - | 2,347,507 |
| Sep 9, 2024 | 7.11 | 7.14 | 7.06 | 7.10 | 7.10 | -0.56% | 4,899,492 |
| Sep 6, 2024 | 7.03 | 7.25 | 7.00 | 7.14 | 7.14 | 1.56% | 4,523,629 |
| Sep 5, 2024 | 7.05 | 7.17 | 7.02 | 7.03 | 7.03 | -0.57% | 5,665,234 |
| Sep 4, 2024 | 7.20 | 7.20 | 7.03 | 7.07 | 7.07 | -1.39% | 5,492,015 |
| Sep 3, 2024 | 7.13 | 7.19 | 7.05 | 7.17 | 7.17 | -1.10% | 6,381,493 |
| Aug 30, 2024 | 7.25 | 7.29 | 7.14 | 7.25 | 7.25 | 1.54% | 8,827,861 |
| Aug 29, 2024 | 7.10 | 7.17 | 7.05 | 7.14 | 7.14 | 3.33% | 6,989,206 |
| Aug 28, 2024 | 7.29 | 7.34 | 6.85 | 6.91 | 6.91 | -6.24% | 15,649,642 |
| Aug 27, 2024 | 7.59 | 7.72 | 7.27 | 7.37 | 7.37 | -1.73% | 5,264,122 |
| Aug 26, 2024 | 7.45 | 7.53 | 7.29 | 7.50 | 7.50 | -0.40% | 6,413,786 |
| Aug 23, 2024 | 7.64 | 7.72 | 7.46 | 7.53 | 7.53 | -0.92% | 5,908,062 |
| Aug 22, 2024 | 7.50 | 7.94 | 7.50 | 7.60 | 7.60 | 0.40% | 5,249,895 |
| Aug 21, 2024 | 7.45 | 7.81 | 7.09 | 7.57 | 7.57 | 2.57% | 15,406,259 |
| Aug 20, 2024 | 7.65 | 7.67 | 7.29 | 7.38 | 7.38 | -3.53% | 8,734,236 |
| Aug 19, 2024 | 7.61 | 7.73 | 7.50 | 7.65 | 7.65 | 2.14% | 8,001,032 |
| Aug 16, 2024 | 7.57 | 7.63 | 7.43 | 7.49 | 7.49 | -0.40% | 5,245,594 |
| Aug 15, 2024 | 7.65 | 7.66 | 7.46 | 7.52 | 7.52 | -0.79% | 4,399,230 |
| Aug 14, 2024 | 7.62 | 7.73 | 7.53 | 7.58 | 7.58 | -0.26% | 6,508,332 |
| Aug 13, 2024 | 7.39 | 7.61 | 7.37 | 7.60 | 7.60 | 3.12% | 5,402,585 |
| Aug 12, 2024 | 7.25 | 7.51 | 7.23 | 7.37 | 7.37 | 2.08% | 3,997,472 |
| Aug 9, 2024 | 7.32 | 7.42 | 7.19 | 7.22 | 7.22 | -1.50% | 4,415,939 |
| Aug 8, 2024 | 7.30 | 7.39 | 7.21 | 7.33 | 7.33 | 1.10% | 4,854,236 |
| Aug 7, 2024 | 7.37 | 7.40 | 7.18 | 7.25 | 7.25 | 0.14% | 4,920,291 |
| Aug 6, 2024 | 6.98 | 7.34 | 6.98 | 7.24 | 7.24 | 3.28% | 7,470,265 |
| Aug 5, 2024 | 6.70 | 7.03 | 6.66 | 7.01 | 7.01 | -0.99% | 6,671,227 |
| Aug 2, 2024 | 7.20 | 7.20 | 6.98 | 7.08 | 7.08 | -2.21% | 7,410,618 |
| Aug 1, 2024 | 7.63 | 7.63 | 7.24 | 7.24 | 7.24 | -4.74% | 8,362,214 |
| Jul 31, 2024 | 7.73 | 7.79 | 7.58 | 7.60 | 7.60 | 1.20% | 5,129,754 |
| Jul 30, 2024 | 7.73 | 7.73 | 7.44 | 7.51 | 7.51 | -3.35% | 8,108,008 |
| Jul 29, 2024 | 7.90 | 7.99 | 7.74 | 7.77 | 7.77 | -1.77% | 5,728,850 |
| Jul 26, 2024 | 7.85 | 7.98 | 7.79 | 7.91 | 7.91 | 0.38% | 4,086,455 |
| Jul 25, 2024 | 7.90 | 7.99 | 7.82 | 7.88 | 7.88 | -0.13% | 13,008,801 |
| Jul 24, 2024 | 8.04 | 8.04 | 7.79 | 7.89 | 7.89 | -2.47% | 19,275,443 |
| Jul 23, 2024 | 7.82 | 8.19 | 7.80 | 8.09 | 8.09 | 1.63% | 5,550,999 |
| Jul 22, 2024 | 8.00 | 8.04 | 7.90 | 7.96 | 7.96 | 0.76% | 4,085,101 |
| Jul 19, 2024 | 7.90 | 7.97 | 7.84 | 7.90 | 7.90 | -0.13% | 4,062,208 |
| Jul 18, 2024 | 7.95 | 8.00 | 7.84 | 7.91 | 7.91 | -0.13% | 3,749,040 |
| Jul 17, 2024 | 7.95 | 8.00 | 7.86 | 7.92 | 7.92 | -1.12% | 4,887,143 |
| Jul 16, 2024 | 8.10 | 8.10 | 7.90 | 8.01 | 8.01 | -1.23% | 6,129,269 |
| Jul 15, 2024 | 8.18 | 8.18 | 7.98 | 8.11 | 8.11 | -1.70% | 5,820,038 |
| Jul 12, 2024 | 8.31 | 8.43 | 8.21 | 8.25 | 8.25 | -0.96% | 6,310,631 |
| Jul 11, 2024 | 8.15 | 8.45 | 8.15 | 8.33 | 8.33 | 2.21% | 6,415,135 |
| Jul 10, 2024 | 8.17 | 8.30 | 8.10 | 8.15 | 8.15 | -0.73% | 4,493,957 |
| Jul 9, 2024 | 8.11 | 8.29 | 8.03 | 8.21 | 8.21 | 2.11% | 11,167,143 |
| Jul 8, 2024 | 8.09 | 8.09 | 7.99 | 8.04 | 8.04 | -0.86% | 8,269,005 |
| Jul 5, 2024 | 8.10 | 8.17 | 8.04 | 8.11 | 8.11 | -0.61% | 11,822,443 |
| Jul 3, 2024 | 8.09 | 8.24 | 8.00 | 8.16 | 8.16 | 1.75% | 4,648,025 |
| Jul 2, 2024 | 7.81 | 8.03 | 7.75 | 8.02 | 8.02 | 2.17% | 10,834,119 |
| Jul 1, 2024 | 8.06 | 8.09 | 7.78 | 7.85 | 7.85 | -2.36% | 10,754,994 |
| Jun 28, 2024 | 8.24 | 8.27 | 7.91 | 8.04 | 8.04 | -3.02% | 14,908,182 |