Skip to main content
logo
Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
8.70
-0.02 (-0.23%)
Nov 3, 2026, 4:00 PM EST - Market closed

Full Truck Alliance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20268.738.898.688.708.70-0.23%6,243,127
Nov 2, 20268.508.858.378.728.724.18%5,610,189
Oct 30, 20268.158.388.108.378.373.46%6,963,876
Oct 29, 20268.058.167.988.098.090.12%8,242,252
Oct 28, 20268.428.447.918.088.08-4.04%14,378,084
Oct 27, 20268.348.448.258.428.420.84%6,517,009
Oct 26, 20268.328.378.238.358.350.72%9,675,775
Oct 23, 20268.428.438.218.298.29-0.72%4,828,411
Oct 22, 20268.448.548.278.358.35-1.76%13,389,905
Oct 21, 20268.798.798.338.508.50-3.85%4,898,746
Oct 20, 20268.878.918.828.848.840.11%3,573,029
Oct 19, 20268.848.858.768.838.830.91%2,986,038
Oct 16, 20268.918.918.728.758.75-0.79%3,555,053
Oct 15, 20268.488.918.488.828.823.28%7,730,455
Oct 14, 20268.718.928.518.548.54-1.62%9,144,558
Oct 13, 20268.538.778.538.768.681.51%9,096,275
Oct 12, 20268.508.638.438.638.550.82%5,377,285
Oct 9, 20268.358.578.358.568.482.76%6,155,957
Oct 8, 20268.268.368.218.338.25-0.24%7,641,320
Oct 7, 20268.318.378.258.358.27-1.07%7,018,208
Oct 6, 20268.388.508.318.448.360.36%6,242,382
Oct 5, 20268.208.458.198.418.332.94%9,832,556
Oct 2, 20268.168.258.118.178.10-5,063,847
Oct 1, 20268.248.328.128.178.10-1.21%7,501,825
Sep 30, 20268.328.428.248.278.19-9,082,733
Sep 29, 20268.178.278.108.278.190.85%9,120,327
Sep 28, 20268.158.258.118.208.130.86%11,958,129
Sep 25, 20268.168.218.078.138.06-0.37%4,058,596
Sep 24, 20268.308.368.148.168.09-2.16%5,451,936
Sep 23, 20268.398.408.278.348.26-1.30%5,936,031
Sep 22, 20268.268.478.238.458.373.05%5,853,310
Sep 21, 20268.208.227.998.208.130.86%2,652,624
Sep 18, 20268.118.208.088.138.060.37%3,724,397
Sep 17, 20268.088.148.048.108.030.37%3,435,361
Sep 16, 20268.068.128.018.078.000.12%4,812,714
Sep 15, 20268.138.188.038.067.99-1.10%3,912,308
Sep 14, 20268.128.208.088.158.08-0.24%3,103,650
Sep 11, 20268.228.298.118.178.100.37%2,831,218
Sep 10, 20268.278.358.128.148.07-2.05%4,855,453
Sep 9, 20268.398.428.258.318.23-1.42%6,430,474
Sep 8, 20268.548.608.398.438.35-2.54%6,739,616
Sep 4, 20268.638.788.618.658.570.82%2,992,577
Sep 3, 20268.598.718.408.588.50-0.58%6,382,951
Sep 2, 20268.498.858.498.638.551.41%6,028,150
Sep 1, 20268.508.608.458.518.430.47%7,913,437
Aug 31, 20268.808.808.468.478.39-3.86%13,281,301
Aug 28, 20268.818.898.748.818.730.46%4,889,217
Aug 27, 20268.778.848.698.778.69-0.57%5,582,302
Aug 26, 20268.808.948.798.828.740.68%7,258,850
Aug 25, 20268.508.778.478.768.683.91%16,997,145