Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
8.54
-0.14 (-1.62%)
Oct 14, 2026, 2:02 PM EDT - Market open
Full Truck Alliance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 8.71 | 8.92 | 8.54 | 8.54 | 8.54 | -1.62% | 4,856,799 |
| Oct 13, 2026 | 8.53 | 8.77 | 8.53 | 8.76 | 8.68 | 1.51% | 9,096,275 |
| Oct 12, 2026 | 8.50 | 8.63 | 8.43 | 8.63 | 8.55 | 0.82% | 5,377,285 |
| Oct 9, 2026 | 8.35 | 8.57 | 8.35 | 8.56 | 8.48 | 2.76% | 6,155,957 |
| Oct 8, 2026 | 8.26 | 8.36 | 8.21 | 8.33 | 8.25 | -0.24% | 7,641,320 |
| Oct 7, 2026 | 8.31 | 8.37 | 8.25 | 8.35 | 8.27 | -1.07% | 7,018,208 |
| Oct 6, 2026 | 8.38 | 8.50 | 8.31 | 8.44 | 8.36 | 0.36% | 6,242,382 |
| Oct 5, 2026 | 8.20 | 8.45 | 8.19 | 8.41 | 8.33 | 2.94% | 9,832,556 |
| Oct 2, 2026 | 8.16 | 8.25 | 8.11 | 8.17 | 8.10 | - | 5,063,847 |
| Oct 1, 2026 | 8.24 | 8.32 | 8.12 | 8.17 | 8.10 | -1.21% | 7,501,825 |
| Sep 30, 2026 | 8.32 | 8.42 | 8.24 | 8.27 | 8.19 | - | 9,082,733 |
| Sep 29, 2026 | 8.17 | 8.27 | 8.10 | 8.27 | 8.19 | 0.85% | 9,120,327 |
| Sep 28, 2026 | 8.15 | 8.25 | 8.11 | 8.20 | 8.13 | 0.86% | 11,958,129 |
| Sep 25, 2026 | 8.16 | 8.21 | 8.07 | 8.13 | 8.06 | -0.37% | 4,058,596 |
| Sep 24, 2026 | 8.30 | 8.36 | 8.14 | 8.16 | 8.09 | -2.16% | 5,451,936 |
| Sep 23, 2026 | 8.39 | 8.40 | 8.27 | 8.34 | 8.26 | -1.30% | 5,936,031 |
| Sep 22, 2026 | 8.26 | 8.47 | 8.23 | 8.45 | 8.37 | 3.05% | 5,853,310 |
| Sep 21, 2026 | 8.20 | 8.22 | 7.99 | 8.20 | 8.13 | 0.86% | 2,652,624 |
| Sep 18, 2026 | 8.11 | 8.20 | 8.08 | 8.13 | 8.06 | 0.37% | 3,724,397 |
| Sep 17, 2026 | 8.08 | 8.14 | 8.04 | 8.10 | 8.03 | 0.37% | 3,435,361 |
| Sep 16, 2026 | 8.06 | 8.12 | 8.01 | 8.07 | 8.00 | 0.12% | 4,812,714 |
| Sep 15, 2026 | 8.13 | 8.18 | 8.03 | 8.06 | 7.99 | -1.10% | 3,912,308 |
| Sep 14, 2026 | 8.12 | 8.20 | 8.08 | 8.15 | 8.08 | -0.24% | 3,103,650 |
| Sep 11, 2026 | 8.22 | 8.29 | 8.11 | 8.17 | 8.10 | 0.37% | 2,831,218 |
| Sep 10, 2026 | 8.27 | 8.35 | 8.12 | 8.14 | 8.07 | -2.05% | 4,855,453 |
| Sep 9, 2026 | 8.39 | 8.42 | 8.25 | 8.31 | 8.23 | -1.42% | 6,430,474 |
| Sep 8, 2026 | 8.54 | 8.60 | 8.39 | 8.43 | 8.35 | -2.54% | 6,739,616 |
| Sep 4, 2026 | 8.63 | 8.78 | 8.61 | 8.65 | 8.57 | 0.82% | 2,992,577 |
| Sep 3, 2026 | 8.59 | 8.71 | 8.40 | 8.58 | 8.50 | -0.58% | 6,382,951 |
| Sep 2, 2026 | 8.49 | 8.85 | 8.49 | 8.63 | 8.55 | 1.41% | 6,028,150 |
| Sep 1, 2026 | 8.50 | 8.60 | 8.45 | 8.51 | 8.43 | 0.47% | 7,913,437 |
| Aug 31, 2026 | 8.80 | 8.80 | 8.46 | 8.47 | 8.39 | -3.86% | 13,281,301 |
| Aug 28, 2026 | 8.81 | 8.89 | 8.74 | 8.81 | 8.73 | 0.46% | 4,889,217 |
| Aug 27, 2026 | 8.77 | 8.84 | 8.69 | 8.77 | 8.69 | -0.57% | 5,582,302 |
| Aug 26, 2026 | 8.80 | 8.94 | 8.79 | 8.82 | 8.74 | 0.68% | 7,258,850 |
| Aug 25, 2026 | 8.50 | 8.77 | 8.47 | 8.76 | 8.68 | 3.91% | 16,997,145 |
| Aug 24, 2026 | 8.76 | 8.76 | 8.39 | 8.43 | 8.35 | -3.88% | 5,926,256 |
| Aug 21, 2026 | 8.66 | 8.88 | 8.63 | 8.77 | 8.69 | 1.74% | 8,939,702 |
| Aug 20, 2026 | 8.69 | 8.69 | 8.45 | 8.62 | 8.54 | -0.92% | 14,052,568 |
| Aug 19, 2026 | 8.27 | 8.85 | 8.22 | 8.70 | 8.62 | -1.14% | 13,850,591 |
| Aug 18, 2026 | 8.77 | 8.87 | 8.70 | 8.80 | 8.72 | -0.45% | 5,405,137 |
| Aug 17, 2026 | 8.89 | 8.93 | 8.74 | 8.84 | 8.76 | 0.34% | 4,891,790 |
| Aug 14, 2026 | 8.83 | 8.91 | 8.71 | 8.81 | 8.73 | -0.68% | 4,863,248 |
| Aug 13, 2026 | 9.16 | 9.16 | 8.79 | 8.87 | 8.79 | -4.31% | 6,479,297 |
| Aug 12, 2026 | 9.24 | 9.34 | 9.18 | 9.27 | 9.19 | -0.86% | 5,764,694 |
| Aug 11, 2026 | 9.53 | 9.55 | 9.31 | 9.35 | 9.26 | -3.61% | 5,537,037 |
| Aug 10, 2026 | 9.58 | 9.70 | 9.54 | 9.70 | 9.61 | 0.73% | 8,492,684 |
| Aug 7, 2026 | 9.59 | 9.64 | 9.39 | 9.63 | 9.54 | 1.05% | 6,123,617 |
| Aug 6, 2026 | 9.62 | 9.65 | 9.44 | 9.53 | 9.44 | -0.21% | 2,919,988 |
| Aug 5, 2026 | 9.76 | 9.76 | 9.46 | 9.55 | 9.46 | -1.04% | 6,462,222 |