Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
8.96
+0.02 (0.22%)
Mar 6, 2026, 10:47 AM EST - Market open
Full Truck Alliance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.80 | 8.80 | 8.77 | 8.79 | - | -1.68% | 141,878 |
| Mar 5, 2026 | 9.05 | 9.08 | 8.83 | 8.94 | 8.94 | -1.87% | 5,218,874 |
| Mar 4, 2026 | 9.09 | 9.22 | 9.00 | 9.11 | 9.11 | 0.89% | 4,224,974 |
| Mar 3, 2026 | 9.01 | 9.11 | 8.92 | 9.03 | 9.03 | -3.11% | 6,769,564 |
| Mar 2, 2026 | 9.21 | 9.37 | 9.11 | 9.32 | 9.32 | -0.64% | 3,950,338 |
| Feb 27, 2026 | 9.44 | 9.50 | 9.36 | 9.38 | 9.38 | -1.57% | 3,829,639 |
| Feb 26, 2026 | 9.53 | 9.58 | 9.39 | 9.53 | 9.53 | -0.63% | 6,251,653 |
| Feb 25, 2026 | 9.70 | 9.73 | 9.59 | 9.59 | 9.59 | -0.21% | 9,360,665 |
| Feb 24, 2026 | 9.37 | 9.65 | 9.37 | 9.61 | 9.61 | 1.69% | 7,053,104 |
| Feb 23, 2026 | 9.59 | 9.61 | 9.37 | 9.45 | 9.45 | -1.66% | 5,182,576 |
| Feb 20, 2026 | 9.45 | 9.66 | 9.42 | 9.61 | 9.61 | 0.52% | 9,441,691 |
| Feb 19, 2026 | 9.56 | 9.62 | 9.50 | 9.56 | 9.56 | -0.52% | 7,265,243 |
| Feb 18, 2026 | 9.63 | 9.69 | 9.55 | 9.61 | 9.61 | 0.63% | 4,936,133 |
| Feb 17, 2026 | 9.49 | 9.69 | 9.47 | 9.55 | 9.55 | 0.74% | 5,891,081 |
| Feb 13, 2026 | 9.40 | 9.69 | 9.39 | 9.48 | 9.48 | -0.52% | 9,215,897 |
| Feb 12, 2026 | 9.89 | 9.89 | 9.45 | 9.53 | 9.53 | -3.44% | 6,940,884 |
| Feb 11, 2026 | 9.96 | 10.09 | 9.72 | 9.87 | 9.87 | -1.30% | 6,257,001 |
| Feb 10, 2026 | 9.96 | 10.12 | 9.86 | 10.00 | 10.00 | 0.81% | 5,016,998 |
| Feb 9, 2026 | 9.96 | 10.01 | 9.80 | 9.92 | 9.92 | - | 5,079,008 |
| Feb 6, 2026 | 9.80 | 9.99 | 9.74 | 9.92 | 9.92 | 2.48% | 4,547,723 |
| Feb 5, 2026 | 9.82 | 9.94 | 9.66 | 9.68 | 9.68 | -1.22% | 7,641,075 |
| Feb 4, 2026 | 9.99 | 10.07 | 9.77 | 9.80 | 9.80 | -1.80% | 5,373,816 |
| Feb 3, 2026 | 10.07 | 10.13 | 9.88 | 9.98 | 9.98 | -1.58% | 8,096,313 |
| Feb 2, 2026 | 9.85 | 10.16 | 9.81 | 10.14 | 10.14 | 2.42% | 6,580,771 |
| Jan 30, 2026 | 9.97 | 10.22 | 9.89 | 9.90 | 9.90 | -2.46% | 4,268,375 |
| Jan 29, 2026 | 10.09 | 10.21 | 9.96 | 10.15 | 10.15 | 1.30% | 7,161,538 |
| Jan 28, 2026 | 10.03 | 10.17 | 9.99 | 10.02 | 10.02 | 0.91% | 6,493,303 |
| Jan 27, 2026 | 9.98 | 10.09 | 9.93 | 9.93 | 9.93 | -0.30% | 9,373,344 |
| Jan 26, 2026 | 9.85 | 9.98 | 9.70 | 9.96 | 9.96 | 1.53% | 6,303,311 |
| Jan 23, 2026 | 10.02 | 10.15 | 9.78 | 9.81 | 9.81 | -1.60% | 6,050,561 |
| Jan 22, 2026 | 9.94 | 10.17 | 9.90 | 9.97 | 9.97 | 1.22% | 6,794,126 |
| Jan 21, 2026 | 10.05 | 10.09 | 9.76 | 9.85 | 9.85 | -0.30% | 9,320,528 |
| Jan 20, 2026 | 10.03 | 10.24 | 9.80 | 9.88 | 9.88 | 0.20% | 10,824,765 |
| Jan 16, 2026 | 9.79 | 9.93 | 9.76 | 9.86 | 9.86 | 0.61% | 10,658,340 |
| Jan 15, 2026 | 9.99 | 9.99 | 9.71 | 9.80 | 9.80 | -0.81% | 15,009,048 |
| Jan 14, 2026 | 10.00 | 10.05 | 9.60 | 9.88 | 9.88 | -2.08% | 44,442,633 |
| Jan 13, 2026 | 10.26 | 10.38 | 10.05 | 10.09 | 10.09 | -2.23% | 15,237,660 |
| Jan 12, 2026 | 10.44 | 10.63 | 10.25 | 10.32 | 10.32 | -1.43% | 10,608,908 |
| Jan 9, 2026 | 10.50 | 10.63 | 10.19 | 10.47 | 10.47 | -0.95% | 22,981,608 |
| Jan 8, 2026 | 10.24 | 10.78 | 10.22 | 10.57 | 10.57 | -1.40% | 13,264,958 |
| Jan 7, 2026 | 11.51 | 11.58 | 10.47 | 10.72 | 10.72 | -7.59% | 15,728,741 |
| Jan 6, 2026 | 11.63 | 11.68 | 11.31 | 11.60 | 11.60 | 0.69% | 10,961,241 |
| Jan 5, 2026 | 11.20 | 11.64 | 10.91 | 11.52 | 11.52 | 2.40% | 7,722,441 |
| Jan 2, 2026 | 11.01 | 11.34 | 10.92 | 11.25 | 11.25 | 4.85% | 8,589,119 |
| Dec 31, 2025 | 10.84 | 10.98 | 10.68 | 10.73 | 10.73 | -1.83% | 3,507,703 |
| Dec 30, 2025 | 11.05 | 11.16 | 10.91 | 10.93 | 10.93 | -0.46% | 5,646,283 |
| Dec 29, 2025 | 11.00 | 11.03 | 10.82 | 10.98 | 10.98 | -1.70% | 4,457,940 |
| Dec 26, 2025 | 11.11 | 11.21 | 11.01 | 11.17 | 11.17 | 0.63% | 2,499,263 |
| Dec 24, 2025 | 11.10 | 11.17 | 11.04 | 11.10 | 11.10 | -0.98% | 1,739,378 |
| Dec 23, 2025 | 11.15 | 11.23 | 11.06 | 11.21 | 11.21 | 0.27% | 1,915,572 |
| Dec 22, 2025 | 11.26 | 11.26 | 11.10 | 11.18 | 11.18 | 0.72% | 4,252,751 |
| Dec 19, 2025 | 11.33 | 11.41 | 11.10 | 11.10 | 11.10 | -2.03% | 7,239,879 |
| Dec 18, 2025 | 11.30 | 11.53 | 11.26 | 11.33 | 11.33 | 0.53% | 4,504,289 |
| Dec 17, 2025 | 11.15 | 11.47 | 11.15 | 11.27 | 11.27 | -0.53% | 6,159,728 |
| Dec 16, 2025 | 11.20 | 11.36 | 11.11 | 11.33 | 11.33 | 1.43% | 4,819,299 |
| Dec 15, 2025 | 11.61 | 11.70 | 11.15 | 11.17 | 11.17 | -5.02% | 6,281,795 |
| Dec 12, 2025 | 11.84 | 12.11 | 11.70 | 11.76 | 11.76 | -0.51% | 12,851,765 |
| Dec 11, 2025 | 11.50 | 11.87 | 11.49 | 11.82 | 11.82 | 2.43% | 9,109,079 |
| Dec 10, 2025 | 11.46 | 11.56 | 11.34 | 11.54 | 11.54 | 0.61% | 3,944,030 |
| Dec 9, 2025 | 11.49 | 11.57 | 11.39 | 11.47 | 11.47 | -1.63% | 6,782,180 |
| Dec 8, 2025 | 11.49 | 11.68 | 11.39 | 11.66 | 11.66 | 1.22% | 4,884,870 |
| Dec 5, 2025 | 11.40 | 11.56 | 11.32 | 11.52 | 11.52 | 2.22% | 7,059,699 |
| Dec 4, 2025 | 11.34 | 11.36 | 11.24 | 11.27 | 11.27 | -0.44% | 2,848,421 |
| Dec 3, 2025 | 11.29 | 11.36 | 11.25 | 11.32 | 11.32 | 0.18% | 4,737,928 |
| Dec 2, 2025 | 11.30 | 11.41 | 11.19 | 11.30 | 11.30 | -0.18% | 4,174,282 |
| Dec 1, 2025 | 11.34 | 11.44 | 11.25 | 11.32 | 11.32 | -0.26% | 8,074,326 |
| Nov 28, 2025 | 11.27 | 11.42 | 11.10 | 11.35 | 11.35 | 1.52% | 6,918,826 |
| Nov 26, 2025 | 11.03 | 11.31 | 11.03 | 11.18 | 11.18 | 1.91% | 7,491,686 |
| Nov 25, 2025 | 10.76 | 10.98 | 10.67 | 10.97 | 10.97 | 2.05% | 10,671,398 |
| Nov 24, 2025 | 10.46 | 10.78 | 10.43 | 10.75 | 10.75 | 3.66% | 13,300,669 |
| Nov 21, 2025 | 10.35 | 10.66 | 10.31 | 10.37 | 10.37 | 1.57% | 6,265,349 |
| Nov 20, 2025 | 11.07 | 11.07 | 10.20 | 10.21 | 10.21 | -7.43% | 10,162,338 |
| Nov 19, 2025 | 10.87 | 11.09 | 10.70 | 11.03 | 11.03 | 0.73% | 6,825,299 |
| Nov 18, 2025 | 10.81 | 11.02 | 10.53 | 10.95 | 10.95 | 0.92% | 8,529,313 |
| Nov 17, 2025 | 10.99 | 11.56 | 10.70 | 10.85 | 10.85 | -11.93% | 20,927,865 |
| Nov 14, 2025 | 12.29 | 12.51 | 12.21 | 12.32 | 12.32 | -1.91% | 4,437,787 |
| Nov 13, 2025 | 12.63 | 13.09 | 12.50 | 12.56 | 12.56 | -0.71% | 5,451,876 |
| Nov 12, 2025 | 12.60 | 12.71 | 12.49 | 12.65 | 12.65 | 0.16% | 3,399,805 |
| Nov 11, 2025 | 12.74 | 12.80 | 12.49 | 12.63 | 12.63 | -0.39% | 3,156,456 |
| Nov 10, 2025 | 12.55 | 12.74 | 12.43 | 12.68 | 12.68 | 2.59% | 2,879,784 |
| Nov 7, 2025 | 12.32 | 12.40 | 12.13 | 12.36 | 12.36 | -0.88% | 3,668,372 |
| Nov 6, 2025 | 12.81 | 12.88 | 12.43 | 12.47 | 12.47 | -1.34% | 2,552,757 |
| Nov 5, 2025 | 12.65 | 12.70 | 12.53 | 12.64 | 12.64 | 0.40% | 3,876,511 |
| Nov 4, 2025 | 12.72 | 12.79 | 12.51 | 12.59 | 12.59 | -3.75% | 4,899,198 |
| Nov 3, 2025 | 13.11 | 13.14 | 12.91 | 13.08 | 13.08 | 0.62% | 4,198,234 |
| Oct 31, 2025 | 12.60 | 13.03 | 12.52 | 13.00 | 13.00 | 2.93% | 5,261,667 |
| Oct 30, 2025 | 12.59 | 12.68 | 12.40 | 12.63 | 12.63 | -0.71% | 4,166,197 |
| Oct 29, 2025 | 13.16 | 13.21 | 12.71 | 12.72 | 12.72 | -2.75% | 6,672,047 |
| Oct 28, 2025 | 13.07 | 13.33 | 12.91 | 13.08 | 13.08 | -1.65% | 11,451,770 |
| Oct 27, 2025 | 13.39 | 13.40 | 12.98 | 13.30 | 13.30 | 1.99% | 10,456,930 |
| Oct 24, 2025 | 13.09 | 13.24 | 13.03 | 13.04 | 13.04 | 0.31% | 8,001,785 |
| Oct 23, 2025 | 12.65 | 13.09 | 12.59 | 13.00 | 13.00 | 3.67% | 7,534,664 |
| Oct 22, 2025 | 12.34 | 12.62 | 12.30 | 12.54 | 12.54 | 0.64% | 3,229,007 |
| Oct 21, 2025 | 12.65 | 12.65 | 12.36 | 12.46 | 12.46 | -1.58% | 5,412,908 |
| Oct 20, 2025 | 12.68 | 12.74 | 12.52 | 12.66 | 12.66 | 0.48% | 3,787,106 |
| Oct 17, 2025 | 12.49 | 12.76 | 12.33 | 12.60 | 12.60 | -0.08% | 7,043,961 |
| Oct 16, 2025 | 12.49 | 12.69 | 12.41 | 12.61 | 12.61 | 0.96% | 4,476,071 |
| Oct 15, 2025 | 12.37 | 12.56 | 12.30 | 12.49 | 12.49 | 3.57% | 5,608,426 |
| Oct 14, 2025 | 12.03 | 12.26 | 11.98 | 12.06 | 12.06 | -2.51% | 9,230,683 |
| Oct 13, 2025 | 12.37 | 12.47 | 12.16 | 12.37 | 12.37 | 5.01% | 8,234,934 |