Skip to main content
Full Truck Alliance Co. Ltd. (YMM)
NYSE: YMM · Real-Time Price · USD
7.72
+0.18 (2.39%)
At close: Jun 26, 2026, 4:00 PM EDT
7.68
-0.04 (-0.52%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Full Truck Alliance Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.507.727.467.727.722.39%4,569,298
Jun 25, 20267.777.807.547.547.54-3.46%4,499,347
Jun 24, 20267.597.897.587.817.812.23%7,816,648
Jun 23, 20267.747.847.577.647.64-3.17%4,404,949
Jun 22, 20267.838.027.667.897.891.15%6,518,907
Jun 18, 20267.958.017.777.807.80-2.50%10,227,063
Jun 17, 20268.118.237.928.008.00-0.37%8,030,954
Jun 16, 20268.348.348.018.038.03-4.52%5,448,423
Jun 15, 20268.578.668.398.418.41-0.36%3,696,493
Jun 12, 20268.518.608.358.448.44-0.35%4,180,875
Jun 11, 20268.298.498.148.478.471.56%9,835,557
Jun 10, 20268.188.438.148.348.340.85%7,891,904
Jun 9, 20268.428.558.188.278.27-0.96%7,952,860
Jun 8, 20268.688.738.328.358.35-2.79%5,993,456
Jun 5, 20268.798.868.558.598.59-3.16%7,477,705
Jun 4, 20269.009.118.868.878.87-2.42%9,105,060
Jun 3, 20269.369.459.089.099.09-4.42%5,916,895
Jun 2, 20269.179.599.129.519.515.43%10,219,405
Jun 1, 20268.919.098.799.029.022.27%6,572,829
May 29, 20268.759.048.658.828.82-0.34%93,963,472
May 28, 20268.659.008.498.858.852.79%21,875,742
May 27, 20268.738.838.538.618.61-0.12%10,458,238
May 26, 20268.528.838.488.628.623.11%16,690,456
May 22, 20268.348.638.278.368.36-5.22%12,372,505
May 21, 20268.658.848.408.828.824.26%11,283,656
May 20, 20268.458.618.398.468.460.24%8,890,368
May 19, 20268.658.718.388.448.44-1.52%7,578,583
May 18, 20268.648.648.498.578.57-1.04%5,767,816
May 15, 20268.838.838.618.668.66-3.35%4,978,228
May 14, 20269.229.268.868.968.96-3.34%6,019,360
May 13, 20268.859.358.839.279.275.46%13,336,879
May 12, 20268.818.858.598.798.79-6,389,316
May 11, 20268.828.918.778.798.79-0.23%6,915,364
May 8, 20268.939.038.718.818.81-1.23%7,610,228
May 7, 20269.149.148.928.928.92-1.76%5,469,381
May 6, 20269.039.178.889.089.082.25%8,548,266
May 5, 20268.779.018.688.888.883.02%5,771,443
May 4, 20268.588.728.538.628.620.12%3,801,643
May 1, 20268.708.778.598.618.61-0.46%2,564,832
Apr 30, 20268.358.718.338.658.653.97%6,200,625
Apr 29, 20268.678.748.318.328.32-3.82%4,045,360
Apr 28, 20268.568.688.408.658.650.46%5,691,777
Apr 27, 20268.628.738.518.618.61-0.58%4,363,707
Apr 24, 20268.578.698.508.668.661.88%3,583,714
Apr 23, 20268.738.828.478.508.50-2.63%4,889,731
Apr 22, 20268.898.928.728.738.73-1.13%4,341,518
Apr 21, 20268.929.018.808.838.83-0.67%5,805,756
Apr 20, 20268.818.988.778.898.890.11%7,891,002
Apr 17, 20268.909.028.868.888.880.79%6,045,941
Apr 16, 20268.728.878.678.818.812.44%7,195,234
Apr 15, 20268.428.758.308.608.602.50%9,833,421
Apr 14, 20268.538.658.378.398.39-0.36%5,024,748
Apr 13, 20268.228.468.208.428.421.81%4,969,874
Apr 10, 20268.258.418.238.278.270.85%5,485,547
Apr 9, 20268.278.328.198.208.20-1.68%3,041,235
Apr 8, 20268.528.658.318.348.342.73%4,088,601
Apr 7, 20268.228.278.128.198.12-1.09%2,840,258
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