Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
8.13
+0.03 (0.37%)
Sep 18, 2026, 4:00 PM EDT - Market closed
Full Truck Alliance Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.11 | 8.20 | 8.08 | 8.13 | 8.13 | 0.37% | 3,701,389 |
| Sep 17, 2026 | 8.08 | 8.14 | 8.04 | 8.10 | 8.10 | 0.37% | 2,949,220 |
| Sep 16, 2026 | 8.06 | 8.12 | 8.01 | 8.07 | 8.07 | 0.12% | 4,189,912 |
| Sep 15, 2026 | 8.13 | 8.18 | 8.03 | 8.06 | 8.06 | -1.10% | 3,634,604 |
| Sep 14, 2026 | 8.12 | 8.20 | 8.08 | 8.15 | 8.15 | -0.24% | 2,634,309 |
| Sep 11, 2026 | 8.22 | 8.29 | 8.11 | 8.17 | 8.17 | 0.37% | 2,368,444 |
| Sep 10, 2026 | 8.27 | 8.35 | 8.12 | 8.14 | 8.14 | -2.05% | 3,470,353 |
| Sep 9, 2026 | 8.39 | 8.42 | 8.25 | 8.31 | 8.31 | -1.42% | 5,725,864 |
| Sep 8, 2026 | 8.54 | 8.60 | 8.39 | 8.43 | 8.43 | -2.54% | 6,470,082 |
| Sep 4, 2026 | 8.63 | 8.78 | 8.61 | 8.65 | 8.65 | 0.82% | 2,630,214 |
| Sep 3, 2026 | 8.59 | 8.71 | 8.40 | 8.58 | 8.58 | -0.58% | 4,996,053 |
| Sep 2, 2026 | 8.49 | 8.85 | 8.49 | 8.63 | 8.63 | 1.41% | 4,582,532 |
| Sep 1, 2026 | 8.50 | 8.60 | 8.45 | 8.51 | 8.51 | 0.47% | 3,294,215 |
| Aug 31, 2026 | 8.80 | 8.80 | 8.46 | 8.47 | 8.47 | -3.86% | 10,642,088 |
| 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 |