Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
8.81
+0.04 (0.46%)
At close: Aug 28, 2026, 4:00 PM EDT
8.80
-0.01 (-0.11%)
After-hours: Aug 28, 2026, 7:30 PM EDT
Full Truck Alliance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8.81 | 8.89 | 8.74 | 8.81 | 8.81 | 0.46% | 4,889,143 |
| Aug 27, 2026 | 8.77 | 8.84 | 8.69 | 8.77 | 8.77 | -0.57% | 4,991,347 |
| Aug 26, 2026 | 8.80 | 8.94 | 8.79 | 8.82 | 8.82 | 0.68% | 5,175,562 |
| Aug 25, 2026 | 8.50 | 8.77 | 8.47 | 8.76 | 8.76 | 3.91% | 16,997,109 |
| Aug 24, 2026 | 8.76 | 8.76 | 8.39 | 8.43 | 8.43 | -3.88% | 5,922,085 |
| Aug 21, 2026 | 8.66 | 8.88 | 8.63 | 8.77 | 8.77 | 1.74% | 8,749,414 |
| Aug 20, 2026 | 8.69 | 8.69 | 8.45 | 8.62 | 8.62 | -0.92% | 13,006,052 |
| Aug 19, 2026 | 8.27 | 8.85 | 8.22 | 8.70 | 8.70 | -1.14% | 13,548,333 |
| Aug 18, 2026 | 8.77 | 8.87 | 8.70 | 8.80 | 8.80 | -0.45% | 5,403,675 |
| Aug 17, 2026 | 8.89 | 8.93 | 8.74 | 8.84 | 8.84 | 0.34% | 4,838,612 |
| Aug 14, 2026 | 8.83 | 8.91 | 8.71 | 8.81 | 8.81 | -0.68% | 4,839,019 |
| Aug 13, 2026 | 9.16 | 9.16 | 8.79 | 8.87 | 8.87 | -4.31% | 6,478,275 |
| Aug 12, 2026 | 9.24 | 9.34 | 9.18 | 9.27 | 9.27 | -0.86% | 5,737,228 |
| Aug 11, 2026 | 9.53 | 9.55 | 9.31 | 9.35 | 9.35 | -3.61% | 5,433,878 |
| Aug 10, 2026 | 9.58 | 9.70 | 9.54 | 9.70 | 9.70 | 0.73% | 7,996,856 |
| Aug 7, 2026 | 9.59 | 9.64 | 9.39 | 9.63 | 9.63 | 1.05% | 6,123,195 |
| Aug 6, 2026 | 9.62 | 9.65 | 9.44 | 9.53 | 9.53 | -0.21% | 2,919,212 |
| Aug 5, 2026 | 9.76 | 9.76 | 9.46 | 9.55 | 9.55 | -1.04% | 6,462,152 |
| Aug 4, 2026 | 9.76 | 9.76 | 9.50 | 9.65 | 9.65 | -0.72% | 6,313,009 |
| Aug 3, 2026 | 9.53 | 9.73 | 9.46 | 9.72 | 9.72 | 2.42% | 4,781,081 |
| Jul 31, 2026 | 9.50 | 9.61 | 9.47 | 9.49 | 9.49 | -0.73% | 6,338,609 |
| Jul 30, 2026 | 9.65 | 9.65 | 9.41 | 9.56 | 9.56 | -0.83% | 6,679,792 |
| Jul 29, 2026 | 9.36 | 9.74 | 9.34 | 9.64 | 9.64 | 3.77% | 6,010,070 |
| Jul 28, 2026 | 9.25 | 9.40 | 9.04 | 9.29 | 9.29 | -0.21% | 11,246,384 |
| Jul 27, 2026 | 9.26 | 9.34 | 9.12 | 9.31 | 9.31 | 1.09% | 6,214,777 |
| Jul 24, 2026 | 9.05 | 9.25 | 9.03 | 9.21 | 9.21 | 1.54% | 4,292,793 |
| Jul 23, 2026 | 9.13 | 9.25 | 9.00 | 9.07 | 9.07 | -0.22% | 3,946,744 |
| Jul 22, 2026 | 9.12 | 9.23 | 8.95 | 9.09 | 9.09 | 0.44% | 3,998,049 |
| Jul 21, 2026 | 9.20 | 9.29 | 9.00 | 9.05 | 9.05 | -2.16% | 6,270,824 |
| Jul 20, 2026 | 9.23 | 9.45 | 9.17 | 9.25 | 9.25 | 1.20% | 7,396,037 |
| Jul 17, 2026 | 9.12 | 9.19 | 8.99 | 9.14 | 9.14 | -2.14% | 6,541,034 |
| Jul 16, 2026 | 9.32 | 9.44 | 9.08 | 9.34 | 9.34 | 1.52% | 8,910,115 |
| Jul 15, 2026 | 8.81 | 9.25 | 8.75 | 9.20 | 9.20 | 6.48% | 12,308,741 |
| Jul 14, 2026 | 8.61 | 8.73 | 8.53 | 8.64 | 8.64 | 0.82% | 5,713,474 |
| Jul 13, 2026 | 8.58 | 8.70 | 8.53 | 8.57 | 8.57 | - | 5,549,483 |
| Jul 10, 2026 | 8.59 | 8.74 | 8.52 | 8.57 | 8.57 | -0.12% | 5,090,868 |
| Jul 9, 2026 | 8.52 | 8.65 | 8.44 | 8.58 | 8.58 | - | 3,480,392 |
| Jul 8, 2026 | 8.53 | 8.63 | 8.42 | 8.58 | 8.58 | 2.75% | 8,339,040 |
| Jul 7, 2026 | 8.55 | 8.65 | 8.27 | 8.35 | 8.35 | -2.80% | 3,903,141 |
| Jul 6, 2026 | 8.48 | 8.73 | 8.45 | 8.67 | 8.59 | 2.85% | 4,547,238 |
| Jul 2, 2026 | 8.48 | 8.65 | 8.37 | 8.43 | 8.35 | -0.35% | 11,347,181 |
| Jul 1, 2026 | 8.25 | 8.52 | 8.15 | 8.46 | 8.38 | 4.19% | 5,662,084 |
| Jun 30, 2026 | 8.05 | 8.31 | 8.01 | 8.12 | 8.05 | 0.50% | 6,479,256 |
| Jun 29, 2026 | 8.02 | 8.25 | 7.91 | 8.08 | 8.01 | 4.66% | 10,191,144 |
| Jun 26, 2026 | 7.50 | 7.72 | 7.46 | 7.72 | 7.65 | 2.39% | 4,569,300 |
| Jun 25, 2026 | 7.77 | 7.80 | 7.54 | 7.54 | 7.47 | -3.46% | 4,519,507 |
| Jun 24, 2026 | 7.59 | 7.89 | 7.58 | 7.81 | 7.74 | 2.23% | 7,898,789 |
| Jun 23, 2026 | 7.74 | 7.84 | 7.57 | 7.64 | 7.57 | -3.17% | 4,405,874 |
| Jun 22, 2026 | 7.83 | 8.02 | 7.66 | 7.89 | 7.82 | 1.15% | 6,525,265 |
| Jun 18, 2026 | 7.95 | 8.01 | 7.77 | 7.80 | 7.73 | -2.50% | 10,578,219 |