Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
12.59
+1.09 (9.48%)
At close: May 12, 2025, 4:00 PM
12.69
+0.10 (0.79%)
After-hours: May 12, 2025, 7:32 PM EDT
Full Truck Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2025 | 12.72 | 12.87 | 12.48 | 12.77 | 12.65 | -1.01% | 9,058,483 |
| Mar 28, 2025 | 13.05 | 13.13 | 12.83 | 12.90 | 12.78 | -2.86% | 5,313,050 |
| Mar 27, 2025 | 12.95 | 13.43 | 12.95 | 13.28 | 13.16 | 2.55% | 12,607,073 |
| Mar 26, 2025 | 13.00 | 13.04 | 12.78 | 12.95 | 12.83 | -0.31% | 7,485,769 |
| Mar 25, 2025 | 13.16 | 13.32 | 12.94 | 12.99 | 12.87 | -2.62% | 9,359,067 |
| Mar 24, 2025 | 13.25 | 13.54 | 13.21 | 13.34 | 13.22 | 1.60% | 6,237,312 |
| Mar 21, 2025 | 13.07 | 13.16 | 12.76 | 13.13 | 13.01 | -1.06% | 4,712,058 |
| Mar 20, 2025 | 13.60 | 13.77 | 13.25 | 13.27 | 13.15 | -3.07% | 5,319,615 |
| Mar 19, 2025 | 13.62 | 13.79 | 13.47 | 13.69 | 13.57 | 1.18% | 3,669,547 |
| Mar 18, 2025 | 13.72 | 13.76 | 13.42 | 13.53 | 13.41 | -1.10% | 7,291,771 |
| Mar 17, 2025 | 12.95 | 13.85 | 12.91 | 13.68 | 13.56 | 5.96% | 9,093,104 |
| Mar 14, 2025 | 13.00 | 13.00 | 12.74 | 12.91 | 12.79 | 1.18% | 7,913,647 |
| Mar 13, 2025 | 12.67 | 12.84 | 12.56 | 12.76 | 12.65 | 0.55% | 3,477,670 |
| Mar 12, 2025 | 12.76 | 12.99 | 12.53 | 12.69 | 12.58 | 0.87% | 6,472,097 |
| Mar 11, 2025 | 12.75 | 13.15 | 12.45 | 12.58 | 12.47 | 3.20% | 13,589,204 |
| Mar 10, 2025 | 12.70 | 12.86 | 12.16 | 12.19 | 12.08 | -7.44% | 7,928,731 |
| Mar 7, 2025 | 13.28 | 13.40 | 12.92 | 13.17 | 13.05 | -0.83% | 10,844,983 |
| Mar 6, 2025 | 13.45 | 13.53 | 13.04 | 13.28 | 13.16 | 0.15% | 14,487,640 |
| Mar 5, 2025 | 13.01 | 13.33 | 12.27 | 13.26 | 13.14 | 13.62% | 22,357,407 |
| Mar 4, 2025 | 11.56 | 11.76 | 11.40 | 11.67 | 11.56 | 1.39% | 8,212,651 |
| Mar 3, 2025 | 11.87 | 11.92 | 11.40 | 11.51 | 11.41 | -1.96% | 7,372,165 |