Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
8.50
-0.23 (-2.63%)
At close: Apr 23, 2026, 4:00 PM EDT
8.50
0.00 (0.00%)
Pre-market: Apr 24, 2026, 4:00 AM EDT
Full Truck Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.73 | 8.82 | 8.47 | 8.50 | 8.50 | -2.63% | 4,889,722 |
| Apr 22, 2026 | 8.89 | 8.92 | 8.72 | 8.73 | 8.73 | -1.13% | 4,321,268 |
| Apr 21, 2026 | 8.92 | 9.01 | 8.80 | 8.83 | 8.83 | -0.67% | 5,805,747 |
| Apr 20, 2026 | 8.81 | 8.98 | 8.77 | 8.89 | 8.89 | 0.11% | 7,883,378 |
| Apr 17, 2026 | 8.90 | 9.02 | 8.86 | 8.88 | 8.88 | 0.79% | 6,045,940 |
| Apr 16, 2026 | 8.72 | 8.87 | 8.67 | 8.81 | 8.81 | 2.44% | 7,001,589 |
| Apr 15, 2026 | 8.42 | 8.75 | 8.30 | 8.60 | 8.60 | 2.50% | 9,833,275 |
| Apr 14, 2026 | 8.53 | 8.65 | 8.37 | 8.39 | 8.39 | -0.36% | 5,024,248 |
| Apr 13, 2026 | 8.22 | 8.46 | 8.20 | 8.42 | 8.42 | 1.81% | 4,862,341 |
| Apr 10, 2026 | 8.25 | 8.41 | 8.23 | 8.27 | 8.27 | 0.85% | 5,346,681 |
| Apr 9, 2026 | 8.27 | 8.32 | 8.19 | 8.20 | 8.20 | -1.68% | 3,041,232 |
| Apr 8, 2026 | 8.52 | 8.65 | 8.31 | 8.34 | 8.34 | 1.83% | 4,088,591 |
| Apr 7, 2026 | 8.22 | 8.27 | 8.12 | 8.19 | 8.12 | -1.09% | 2,840,143 |
| Apr 6, 2026 | 8.21 | 8.31 | 8.19 | 8.28 | 8.21 | 0.85% | 4,160,694 |
| Apr 2, 2026 | 8.05 | 8.26 | 8.04 | 8.21 | 8.14 | -0.48% | 3,956,861 |
| Apr 1, 2026 | 8.36 | 8.42 | 8.22 | 8.25 | 8.18 | -0.60% | 7,620,226 |
| Mar 31, 2026 | 8.17 | 8.34 | 8.09 | 8.30 | 8.23 | 2.60% | 4,506,599 |
| Mar 30, 2026 | 8.09 | 8.19 | 8.04 | 8.09 | 8.02 | 0.25% | 4,221,505 |
| Mar 27, 2026 | 8.10 | 8.15 | 8.04 | 8.07 | 8.00 | -0.86% | 7,105,802 |
| Mar 26, 2026 | 8.21 | 8.31 | 8.08 | 8.14 | 8.07 | -2.51% | 6,335,584 |
| Mar 25, 2026 | 8.43 | 8.45 | 8.31 | 8.35 | 8.28 | 1.71% | 3,584,477 |
| Mar 24, 2026 | 8.21 | 8.34 | 8.16 | 8.21 | 8.14 | -1.08% | 5,113,139 |
| Mar 23, 2026 | 8.42 | 8.42 | 8.25 | 8.30 | 8.23 | - | 6,292,246 |
| Mar 20, 2026 | 8.30 | 8.39 | 8.22 | 8.30 | 8.23 | -0.36% | 11,599,300 |
| Mar 19, 2026 | 8.10 | 8.38 | 8.10 | 8.33 | 8.26 | 2.08% | 9,588,148 |
| Mar 18, 2026 | 8.59 | 8.73 | 8.14 | 8.16 | 8.09 | -6.53% | 14,085,736 |
| Mar 17, 2026 | 9.00 | 9.13 | 8.71 | 8.73 | 8.65 | -0.91% | 9,205,557 |
| Mar 16, 2026 | 8.90 | 9.09 | 8.80 | 8.81 | 8.73 | 0.34% | 5,814,241 |
| Mar 13, 2026 | 8.98 | 9.12 | 8.68 | 8.78 | 8.70 | -2.23% | 9,662,808 |
| Mar 12, 2026 | 9.40 | 9.46 | 8.80 | 8.98 | 8.90 | -1.64% | 10,673,736 |
| Mar 11, 2026 | 9.25 | 9.26 | 8.90 | 9.13 | 9.05 | -1.51% | 10,595,606 |
| Mar 10, 2026 | 9.18 | 9.47 | 9.07 | 9.27 | 9.19 | 1.98% | 18,487,754 |
| Mar 9, 2026 | 8.90 | 9.11 | 8.71 | 9.09 | 9.01 | 1.34% | 7,497,934 |
| Mar 6, 2026 | 8.80 | 9.03 | 8.75 | 8.97 | 8.89 | 0.34% | 5,172,316 |
| Mar 5, 2026 | 9.05 | 9.08 | 8.83 | 8.94 | 8.86 | -1.87% | 5,218,875 |
| Mar 4, 2026 | 9.09 | 9.22 | 9.00 | 9.11 | 9.03 | 0.89% | 4,508,185 |
| Mar 3, 2026 | 9.01 | 9.11 | 8.92 | 9.03 | 8.95 | -3.11% | 6,769,569 |
| Mar 2, 2026 | 9.21 | 9.37 | 9.11 | 9.32 | 9.24 | -0.64% | 4,026,006 |
| Feb 27, 2026 | 9.44 | 9.50 | 9.36 | 9.38 | 9.30 | -1.57% | 3,876,504 |
| Feb 26, 2026 | 9.53 | 9.58 | 9.39 | 9.53 | 9.45 | -0.63% | 6,358,520 |
| Feb 25, 2026 | 9.70 | 9.73 | 9.59 | 9.59 | 9.51 | -0.21% | 9,409,173 |
| Feb 24, 2026 | 9.37 | 9.65 | 9.37 | 9.61 | 9.53 | 1.69% | 7,053,104 |
| Feb 23, 2026 | 9.59 | 9.61 | 9.37 | 9.45 | 9.37 | -1.66% | 5,193,850 |
| Feb 20, 2026 | 9.45 | 9.66 | 9.42 | 9.61 | 9.53 | 0.52% | 9,441,701 |
| Feb 19, 2026 | 9.56 | 9.62 | 9.50 | 9.56 | 9.48 | -0.52% | 7,265,248 |
| Feb 18, 2026 | 9.63 | 9.69 | 9.55 | 9.61 | 9.53 | 0.63% | 4,961,733 |
| Feb 17, 2026 | 9.49 | 9.69 | 9.47 | 9.55 | 9.47 | 0.74% | 5,923,837 |
| Feb 13, 2026 | 9.40 | 9.69 | 9.39 | 9.48 | 9.40 | -0.52% | 9,260,713 |
| Feb 12, 2026 | 9.89 | 9.89 | 9.45 | 9.53 | 9.45 | -3.44% | 6,994,127 |
| Feb 11, 2026 | 9.96 | 10.09 | 9.72 | 9.87 | 9.78 | -1.30% | 7,071,175 |