Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
12.40
+0.29 (2.39%)
Jun 12, 2025, 11:31 AM - Market open
Full Truck Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 12.39 | 12.39 | 12.02 | 12.11 | 12.11 | -0.98% | 7,443,344 |
| 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 |
| May 28, 2025 | 11.71 | 12.49 | 11.70 | 11.98 | 11.98 | 1.70% | 8,502,897 |
| May 27, 2025 | 11.28 | 11.91 | 11.25 | 11.78 | 11.78 | 5.46% | 11,269,214 |
| May 23, 2025 | 11.06 | 11.32 | 10.93 | 11.17 | 11.17 | 0.27% | 7,753,335 |
| May 22, 2025 | 11.74 | 11.74 | 11.13 | 11.14 | 11.14 | -6.47% | 14,386,296 |
| May 21, 2025 | 11.62 | 12.02 | 11.49 | 11.91 | 11.91 | -1.49% | 10,879,519 |
| May 20, 2025 | 12.16 | 12.38 | 11.96 | 12.09 | 12.09 | -1.14% | 8,835,929 |
| May 19, 2025 | 12.20 | 12.25 | 12.00 | 12.23 | 12.23 | -0.97% | 6,495,331 |
| May 16, 2025 | 12.48 | 12.55 | 12.26 | 12.35 | 12.35 | -1.04% | 4,056,374 |
| May 15, 2025 | 12.50 | 12.57 | 12.43 | 12.48 | 12.48 | -2.19% | 5,077,539 |
| May 14, 2025 | 12.85 | 12.97 | 12.62 | 12.76 | 12.76 | 0.63% | 5,662,135 |
| May 13, 2025 | 12.46 | 12.79 | 12.37 | 12.68 | 12.68 | 0.71% | 9,734,813 |
| May 12, 2025 | 12.37 | 12.83 | 12.27 | 12.59 | 12.59 | 9.48% | 13,006,588 |
| May 9, 2025 | 11.68 | 11.83 | 11.30 | 11.50 | 11.50 | -1.54% | 6,281,594 |
| May 8, 2025 | 11.50 | 11.80 | 11.39 | 11.68 | 11.68 | 0.43% | 5,997,752 |
| May 7, 2025 | 11.84 | 12.01 | 11.54 | 11.63 | 11.63 | -3.80% | 5,044,056 |
| May 6, 2025 | 11.86 | 12.19 | 11.80 | 12.09 | 12.09 | 2.11% | 5,991,522 |
| May 5, 2025 | 11.36 | 11.95 | 11.25 | 11.84 | 11.84 | -0.08% | 3,472,269 |
| May 2, 2025 | 11.56 | 11.89 | 11.44 | 11.85 | 11.85 | 4.77% | 6,221,365 |
| May 1, 2025 | 11.44 | 11.44 | 11.28 | 11.31 | 11.31 | -0.44% | 3,156,414 |
| Apr 30, 2025 | 11.41 | 11.55 | 11.27 | 11.36 | 11.36 | -0.96% | 5,786,473 |
| Apr 29, 2025 | 11.41 | 11.58 | 11.32 | 11.47 | 11.47 | 0.26% | 4,008,511 |
| Apr 28, 2025 | 11.17 | 11.55 | 11.05 | 11.44 | 11.44 | 2.05% | 7,915,992 |
| Apr 25, 2025 | 11.03 | 11.24 | 10.96 | 11.21 | 11.21 | -0.44% | 3,570,494 |
| Apr 24, 2025 | 10.89 | 11.43 | 10.85 | 11.26 | 11.26 | 1.62% | 9,360,156 |
| Apr 23, 2025 | 11.43 | 11.74 | 11.01 | 11.08 | 11.08 | 2.40% | 13,150,784 |
| Apr 22, 2025 | 10.55 | 11.13 | 10.52 | 10.82 | 10.82 | 3.74% | 8,999,169 |
| Apr 21, 2025 | 10.02 | 10.43 | 9.98 | 10.43 | 10.43 | 3.57% | 8,823,966 |
| Apr 17, 2025 | 10.18 | 10.34 | 9.98 | 10.07 | 10.07 | 0.50% | 7,231,383 |
| Apr 16, 2025 | 10.00 | 10.43 | 9.85 | 10.02 | 10.02 | -2.91% | 12,355,957 |
| Apr 15, 2025 | 9.88 | 10.36 | 9.86 | 10.32 | 10.32 | 4.67% | 10,849,015 |
| Apr 14, 2025 | 9.73 | 10.63 | 9.73 | 9.86 | 9.86 | 1.96% | 24,578,856 |
| Apr 11, 2025 | 10.29 | 10.29 | 9.45 | 9.67 | 9.67 | -5.47% | 32,411,036 |
| Apr 10, 2025 | 10.35 | 10.63 | 10.07 | 10.23 | 10.23 | -2.57% | 15,611,005 |
| Apr 9, 2025 | 10.21 | 10.60 | 9.58 | 10.50 | 10.50 | 1.35% | 17,601,424 |
| Apr 8, 2025 | 10.80 | 10.93 | 10.18 | 10.36 | 10.36 | -1.43% | 18,730,543 |
| Apr 7, 2025 | 10.40 | 11.12 | 10.14 | 10.51 | 10.51 | -5.57% | 15,340,936 |
| Apr 4, 2025 | 11.33 | 11.33 | 10.66 | 11.13 | 11.03 | -11.17% | 16,710,034 |
| Apr 3, 2025 | 12.68 | 12.73 | 12.43 | 12.53 | 12.42 | -3.69% | 6,933,958 |
| Apr 2, 2025 | 12.99 | 13.12 | 12.87 | 13.01 | 12.89 | 1.72% | 10,103,715 |
| Apr 1, 2025 | 12.57 | 12.86 | 12.50 | 12.79 | 12.67 | 0.16% | 9,774,896 |