Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
8.87
-0.22 (-2.42%)
At close: Jun 4, 2026, 4:00 PM EDT
8.88
+0.01 (0.11%)
After-hours: Jun 4, 2026, 4:37 PM EDT
Full Truck Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 9.00 | 9.11 | 8.86 | 8.87 | 8.87 | -2.42% | 9,105,060 |
| Jun 3, 2026 | 9.36 | 9.45 | 9.08 | 9.09 | 9.09 | -4.42% | 5,916,895 |
| Jun 2, 2026 | 9.17 | 9.59 | 9.12 | 9.51 | 9.51 | 5.43% | 10,219,405 |
| Jun 1, 2026 | 8.91 | 9.09 | 8.79 | 9.02 | 9.02 | 2.27% | 6,572,829 |
| May 29, 2026 | 8.75 | 9.04 | 8.65 | 8.82 | 8.82 | -0.34% | 93,963,472 |
| May 28, 2026 | 8.65 | 9.00 | 8.49 | 8.85 | 8.85 | 2.79% | 21,875,742 |
| May 27, 2026 | 8.73 | 8.83 | 8.53 | 8.61 | 8.61 | -0.12% | 10,458,238 |
| May 26, 2026 | 8.52 | 8.83 | 8.48 | 8.62 | 8.62 | 3.11% | 16,690,456 |
| May 22, 2026 | 8.34 | 8.63 | 8.27 | 8.36 | 8.36 | -5.22% | 12,372,505 |
| May 21, 2026 | 8.65 | 8.84 | 8.40 | 8.82 | 8.82 | 4.26% | 11,283,656 |
| May 20, 2026 | 8.45 | 8.61 | 8.39 | 8.46 | 8.46 | 0.24% | 8,890,368 |
| May 19, 2026 | 8.65 | 8.71 | 8.38 | 8.44 | 8.44 | -1.52% | 7,578,583 |
| May 18, 2026 | 8.64 | 8.64 | 8.49 | 8.57 | 8.57 | -1.04% | 5,767,816 |
| May 15, 2026 | 8.83 | 8.83 | 8.61 | 8.66 | 8.66 | -3.35% | 4,978,228 |
| May 14, 2026 | 9.22 | 9.26 | 8.86 | 8.96 | 8.96 | -3.34% | 6,019,360 |
| May 13, 2026 | 8.85 | 9.35 | 8.83 | 9.27 | 9.27 | 5.46% | 13,336,879 |
| May 12, 2026 | 8.81 | 8.85 | 8.59 | 8.79 | 8.79 | - | 6,389,316 |
| May 11, 2026 | 8.82 | 8.91 | 8.77 | 8.79 | 8.79 | -0.23% | 6,915,364 |
| May 8, 2026 | 8.93 | 9.03 | 8.71 | 8.81 | 8.81 | -1.23% | 7,610,228 |
| May 7, 2026 | 9.14 | 9.14 | 8.92 | 8.92 | 8.92 | -1.76% | 5,469,381 |
| May 6, 2026 | 9.03 | 9.17 | 8.88 | 9.08 | 9.08 | 2.25% | 8,548,266 |
| May 5, 2026 | 8.77 | 9.01 | 8.68 | 8.88 | 8.88 | 3.02% | 5,771,443 |
| May 4, 2026 | 8.58 | 8.72 | 8.53 | 8.62 | 8.62 | 0.12% | 3,801,643 |
| May 1, 2026 | 8.70 | 8.77 | 8.59 | 8.61 | 8.61 | -0.46% | 2,564,832 |
| Apr 30, 2026 | 8.35 | 8.71 | 8.33 | 8.65 | 8.65 | 3.97% | 6,200,625 |
| Apr 29, 2026 | 8.67 | 8.74 | 8.31 | 8.32 | 8.32 | -3.82% | 4,045,360 |
| Apr 28, 2026 | 8.56 | 8.68 | 8.40 | 8.65 | 8.65 | 0.46% | 5,691,777 |
| Apr 27, 2026 | 8.62 | 8.73 | 8.51 | 8.61 | 8.61 | -0.58% | 4,363,707 |
| Apr 24, 2026 | 8.57 | 8.69 | 8.50 | 8.66 | 8.66 | 1.88% | 3,583,714 |
| Apr 23, 2026 | 8.73 | 8.82 | 8.47 | 8.50 | 8.50 | -2.63% | 4,889,731 |
| Apr 22, 2026 | 8.89 | 8.92 | 8.72 | 8.73 | 8.73 | -1.13% | 4,341,518 |
| Apr 21, 2026 | 8.92 | 9.01 | 8.80 | 8.83 | 8.83 | -0.67% | 5,805,756 |
| Apr 20, 2026 | 8.81 | 8.98 | 8.77 | 8.89 | 8.89 | 0.11% | 7,891,002 |
| Apr 17, 2026 | 8.90 | 9.02 | 8.86 | 8.88 | 8.88 | 0.79% | 6,045,941 |
| Apr 16, 2026 | 8.72 | 8.87 | 8.67 | 8.81 | 8.81 | 2.44% | 7,195,234 |
| Apr 15, 2026 | 8.42 | 8.75 | 8.30 | 8.60 | 8.60 | 2.50% | 9,833,421 |
| Apr 14, 2026 | 8.53 | 8.65 | 8.37 | 8.39 | 8.39 | -0.36% | 5,024,748 |
| Apr 13, 2026 | 8.22 | 8.46 | 8.20 | 8.42 | 8.42 | 1.81% | 4,969,874 |
| Apr 10, 2026 | 8.25 | 8.41 | 8.23 | 8.27 | 8.27 | 0.85% | 5,485,547 |
| Apr 9, 2026 | 8.27 | 8.32 | 8.19 | 8.20 | 8.20 | -1.68% | 3,041,235 |
| Apr 8, 2026 | 8.52 | 8.65 | 8.31 | 8.34 | 8.34 | 2.73% | 4,088,601 |
| Apr 7, 2026 | 8.22 | 8.27 | 8.12 | 8.19 | 8.12 | -1.09% | 2,840,258 |
| 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 |