Skip to main content
Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
8.65
+0.04 (0.46%)
At close: Apr 28, 2026, 4:00 PM EDT
8.65
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Full Truck Alliance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.568.688.408.65-0.46%5,073,978
Apr 27, 20268.628.738.518.618.61-0.58%4,179,464
Apr 24, 20268.578.698.508.668.661.88%3,583,709
Apr 23, 20268.738.828.478.508.50-2.63%4,889,722
Apr 22, 20268.898.928.728.738.73-1.13%4,321,268
Apr 21, 20268.929.018.808.838.83-0.67%5,805,747
Apr 20, 20268.818.988.778.898.890.11%7,883,378
Apr 17, 20268.909.028.868.888.880.79%6,045,940
Apr 16, 20268.728.878.678.818.812.44%7,001,589
Apr 15, 20268.428.758.308.608.602.50%9,833,275
Apr 14, 20268.538.658.378.398.39-0.36%5,024,248
Apr 13, 20268.228.468.208.428.421.81%4,862,341
Apr 10, 20268.258.418.238.278.270.85%5,346,681
Apr 9, 20268.278.328.198.208.20-1.68%3,041,232
Apr 8, 20268.528.658.318.348.341.83%4,088,591
Apr 7, 20268.228.278.128.198.12-1.09%2,840,143
Apr 6, 20268.218.318.198.288.210.85%4,160,694
Apr 2, 20268.058.268.048.218.14-0.48%3,956,861
Apr 1, 20268.368.428.228.258.18-0.60%7,620,226
Mar 31, 20268.178.348.098.308.232.60%4,506,599
Mar 30, 20268.098.198.048.098.020.25%4,221,505
Mar 27, 20268.108.158.048.078.00-0.86%7,105,802
Mar 26, 20268.218.318.088.148.07-2.51%6,335,584
Mar 25, 20268.438.458.318.358.281.71%3,584,477
Mar 24, 20268.218.348.168.218.14-1.08%5,113,139
Mar 23, 20268.428.428.258.308.23-6,292,246
Mar 20, 20268.308.398.228.308.23-0.36%11,599,300
Mar 19, 20268.108.388.108.338.262.08%9,588,148
Mar 18, 20268.598.738.148.168.09-6.53%14,085,736
Mar 17, 20269.009.138.718.738.65-0.91%9,205,557
Mar 16, 20268.909.098.808.818.730.34%5,814,241
Mar 13, 20268.989.128.688.788.70-2.23%9,662,808
Mar 12, 20269.409.468.808.988.90-1.64%10,673,736
Mar 11, 20269.259.268.909.139.05-1.51%10,595,606
Mar 10, 20269.189.479.079.279.191.98%18,487,754
Mar 9, 20268.909.118.719.099.011.34%7,497,934
Mar 6, 20268.809.038.758.978.890.34%5,172,316
Mar 5, 20269.059.088.838.948.86-1.87%5,218,875
Mar 4, 20269.099.229.009.119.030.89%4,508,185
Mar 3, 20269.019.118.929.038.95-3.11%6,769,569
Mar 2, 20269.219.379.119.329.24-0.64%4,026,006
Feb 27, 20269.449.509.369.389.30-1.57%3,876,504
Feb 26, 20269.539.589.399.539.45-0.63%6,358,520
Feb 25, 20269.709.739.599.599.51-0.21%9,409,173
Feb 24, 20269.379.659.379.619.531.69%7,053,104
Feb 23, 20269.599.619.379.459.37-1.66%5,193,850
Feb 20, 20269.459.669.429.619.530.52%9,441,701
Feb 19, 20269.569.629.509.569.48-0.52%7,265,248
Feb 18, 20269.639.699.559.619.530.63%4,961,733
Feb 17, 20269.499.699.479.559.470.74%5,923,837
Feb 13, 20269.409.699.399.489.40-0.52%9,260,713
Feb 12, 20269.899.899.459.539.45-3.44%6,994,127
Feb 11, 20269.9610.099.729.879.78-1.30%7,071,175
Feb 10, 20269.9610.129.8610.009.910.81%5,037,646
Feb 9, 20269.9610.019.809.929.83-5,102,543
Feb 6, 20269.809.999.749.929.832.48%4,581,825
Feb 5, 20269.829.949.669.689.60-1.22%7,641,200
Feb 4, 20269.9910.079.779.809.71-1.80%5,413,862
Feb 3, 202610.0710.139.889.989.89-1.58%8,152,952
Feb 2, 20269.8510.169.8110.1410.052.42%6,580,851
Jan 30, 20269.9710.229.899.909.81-2.46%4,305,175
Jan 29, 202610.0910.219.9610.1510.061.30%7,161,539
Jan 28, 202610.0310.179.9910.029.930.91%6,493,303
Jan 27, 20269.9810.099.939.939.84-0.30%9,385,416
Jan 26, 20269.859.989.709.969.871.53%6,336,425
Jan 23, 202610.0210.159.789.819.72-1.60%7,257,573
Jan 22, 20269.9410.179.909.979.881.22%7,394,421
Jan 21, 202610.0510.099.769.859.76-0.30%9,329,278
Jan 20, 202610.0310.249.809.889.790.20%10,865,044
Jan 16, 20269.799.939.769.869.770.61%10,658,470
Jan 15, 20269.999.999.719.809.71-0.81%15,009,055
Jan 14, 202610.0010.059.609.889.79-2.08%44,443,338
Jan 13, 202610.2610.3810.0510.0910.00-2.23%15,237,867
Jan 12, 202610.4410.6310.2510.3210.23-1.43%10,609,408
Jan 9, 202610.5010.6310.1910.4710.38-0.95%23,004,535
Jan 8, 202610.2410.7810.2210.5710.48-1.40%13,264,958
Jan 7, 202611.5111.5810.4710.7210.63-7.59%15,731,795
Jan 6, 202611.6311.6811.3111.6011.500.69%10,961,247
Jan 5, 202611.2011.6410.9111.5211.422.40%7,722,542
Jan 2, 202611.0111.3410.9211.2511.154.85%8,589,968
Dec 31, 202510.8410.9810.6810.7310.64-1.83%3,507,703
Dec 30, 202511.0511.1610.9110.9310.83-0.46%5,649,199
Dec 29, 202511.0011.0310.8210.9810.88-1.70%4,470,398
Dec 26, 202511.1111.2111.0111.1711.070.63%2,503,232
Dec 24, 202511.1011.1711.0411.1011.00-0.98%1,739,388
Dec 23, 202511.1511.2311.0611.2111.110.27%1,915,572
Dec 22, 202511.2611.2611.1011.1811.080.72%4,329,766
Dec 19, 202511.3311.4111.1011.1011.00-2.03%7,242,180
Dec 18, 202511.3011.5311.2611.3311.230.53%4,504,289
Dec 17, 202511.1511.4711.1511.2711.17-0.53%6,159,728
Dec 16, 202511.2011.3611.1111.3311.231.43%4,819,299
Dec 15, 202511.6111.7011.1511.1711.07-5.02%6,281,795
Dec 12, 202511.8412.1111.7011.7611.66-0.51%12,851,765
Dec 11, 202511.5011.8711.4911.8211.722.43%9,109,079
Dec 10, 202511.4611.5611.3411.5411.440.61%3,944,030
Dec 9, 202511.4911.5711.3911.4711.37-1.63%6,782,180
Dec 8, 202511.4911.6811.3911.6611.561.22%4,884,870
Dec 5, 202511.4011.5611.3211.5211.422.22%7,059,699
Dec 4, 202511.3411.3611.2411.2711.17-0.44%2,848,421
Dec 3, 202511.2911.3611.2511.3211.220.18%4,737,928