Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
9.10
-0.24 (-2.57%)
Jul 17, 2026, 2:53 PM EDT - Market open
Full Truck Alliance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 9.12 | 9.19 | 8.99 | 9.08 | - | -2.78% | 3,969,246 |
| 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 |
| Jun 17, 2026 | 8.11 | 8.23 | 7.92 | 8.00 | 7.93 | -0.37% | 8,030,956 |
| Jun 16, 2026 | 8.34 | 8.34 | 8.01 | 8.03 | 7.96 | -4.52% | 5,535,943 |
| Jun 15, 2026 | 8.57 | 8.66 | 8.39 | 8.41 | 8.33 | -0.36% | 3,796,732 |
| Jun 12, 2026 | 8.51 | 8.60 | 8.35 | 8.44 | 8.36 | -0.35% | 4,248,767 |
| Jun 11, 2026 | 8.29 | 8.49 | 8.14 | 8.47 | 8.39 | 1.56% | 9,835,557 |
| Jun 10, 2026 | 8.18 | 8.43 | 8.14 | 8.34 | 8.26 | 0.85% | 7,989,585 |
| Jun 9, 2026 | 8.42 | 8.55 | 8.18 | 8.27 | 8.19 | -0.96% | 7,970,768 |
| Jun 8, 2026 | 8.68 | 8.73 | 8.32 | 8.35 | 8.27 | -2.79% | 5,993,958 |
| Jun 5, 2026 | 8.79 | 8.86 | 8.55 | 8.59 | 8.51 | -3.16% | 7,772,071 |
| Jun 4, 2026 | 9.00 | 9.11 | 8.86 | 8.87 | 8.79 | -2.42% | 9,105,178 |
| Jun 3, 2026 | 9.36 | 9.45 | 9.08 | 9.09 | 9.01 | -4.42% | 5,920,079 |
| Jun 2, 2026 | 9.17 | 9.59 | 9.12 | 9.51 | 9.42 | 5.43% | 10,232,103 |
| Jun 1, 2026 | 8.91 | 9.09 | 8.79 | 9.02 | 8.94 | 2.27% | 6,726,394 |
| May 29, 2026 | 8.75 | 9.04 | 8.65 | 8.82 | 8.74 | -0.34% | 96,304,768 |
| May 28, 2026 | 8.65 | 9.00 | 8.49 | 8.85 | 8.77 | 2.79% | 22,029,613 |
| May 27, 2026 | 8.73 | 8.83 | 8.53 | 8.61 | 8.53 | -0.12% | 10,542,872 |
| May 26, 2026 | 8.52 | 8.83 | 8.48 | 8.62 | 8.54 | 3.11% | 16,883,263 |
| May 22, 2026 | 8.34 | 8.63 | 8.27 | 8.36 | 8.28 | -5.22% | 12,657,495 |
| May 21, 2026 | 8.65 | 8.84 | 8.40 | 8.82 | 8.74 | 4.26% | 11,290,565 |
| May 20, 2026 | 8.45 | 8.61 | 8.39 | 8.46 | 8.38 | 0.24% | 9,169,635 |
| May 19, 2026 | 8.65 | 8.71 | 8.38 | 8.44 | 8.36 | -1.52% | 7,578,583 |
| May 18, 2026 | 8.64 | 8.64 | 8.49 | 8.57 | 8.49 | -1.04% | 5,968,704 |
| May 15, 2026 | 8.83 | 8.83 | 8.61 | 8.66 | 8.58 | -3.35% | 4,978,228 |
| May 14, 2026 | 9.22 | 9.26 | 8.86 | 8.96 | 8.88 | -3.34% | 6,019,360 |
| May 13, 2026 | 8.85 | 9.35 | 8.83 | 9.27 | 9.18 | 5.46% | 13,336,879 |
| May 12, 2026 | 8.81 | 8.85 | 8.59 | 8.79 | 8.71 | - | 6,389,316 |
| May 11, 2026 | 8.82 | 8.91 | 8.77 | 8.79 | 8.71 | -0.23% | 6,915,364 |
| May 8, 2026 | 8.93 | 9.03 | 8.71 | 8.81 | 8.73 | -1.23% | 7,610,228 |
| May 7, 2026 | 9.14 | 9.14 | 8.92 | 8.92 | 8.84 | -1.76% | 5,469,381 |
| May 6, 2026 | 9.03 | 9.17 | 8.88 | 9.08 | 9.00 | 2.25% | 8,548,266 |