Full Truck Alliance Co. L... (YMM)
NYSE: YMM
· Real-Time Price · USD
13.37
-0.02 (-0.15%)
At close: Oct 03, 2025, 3:59 PM
13.38
0.07%
After-hours: Oct 03, 2025, 06:00 PM EDT
YMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 13.11 | 13.45 | 12.96 | 13.39 | 13.39 | 3.56% | 8,362,227 |
| Oct 1, 2025 | 13.13 | 13.33 | 12.84 | 12.93 | 12.93 | -0.31% | 4,819,100 |
| Sep 30, 2025 | 13.25 | 13.25 | 12.77 | 12.97 | 12.97 | -0.84% | 7,856,918 |
| Sep 29, 2025 | 13.13 | 13.23 | 13.03 | 13.08 | 13.08 | 0.23% | 8,514,489 |
| Sep 26, 2025 | 13.02 | 13.09 | 12.84 | 13.05 | 13.05 | 0.31% | 6,487,673 |
| Sep 25, 2025 | 13.02 | 13.18 | 12.93 | 13.01 | 13.01 | -1.06% | 6,990,122 |
| Sep 24, 2025 | 13.21 | 13.28 | 13.04 | 13.15 | 13.15 | 0.08% | 4,820,396 |
| Sep 23, 2025 | 13.50 | 13.50 | 13.06 | 13.14 | 13.14 | -2.59% | 5,075,700 |
| Sep 22, 2025 | 13.70 | 13.71 | 13.44 | 13.49 | 13.49 | -0.74% | 5,613,344 |
| Sep 19, 2025 | 13.82 | 13.84 | 13.56 | 13.59 | 13.59 | -1.31% | 5,281,900 |
| Sep 18, 2025 | 13.90 | 14.02 | 13.54 | 13.77 | 13.77 | -0.79% | 5,356,921 |
| Sep 17, 2025 | 13.60 | 14.03 | 13.48 | 13.88 | 13.88 | 2.51% | 13,147,700 |
| Sep 16, 2025 | 13.53 | 13.60 | 13.36 | 13.54 | 13.54 | -0.07% | 8,885,633 |
| Sep 15, 2025 | 13.68 | 13.74 | 13.52 | 13.55 | 13.55 | -0.51% | 5,755,800 |
| Sep 12, 2025 | 13.69 | 13.78 | 13.51 | 13.62 | 13.62 | -1.23% | 4,687,716 |
| Sep 11, 2025 | 13.49 | 13.84 | 13.47 | 13.79 | 13.79 | 2.99% | 7,592,945 |
| Sep 10, 2025 | 13.47 | 13.49 | 13.20 | 13.39 | 13.39 | 0.45% | 6,874,727 |
| Sep 9, 2025 | 13.28 | 13.47 | 13.19 | 13.33 | 13.33 | 0.91% | 6,435,067 |
| Sep 8, 2025 | 13.39 | 13.72 | 13.08 | 13.21 | 13.21 | -0.30% | 10,525,567 |
| Sep 5, 2025 | 13.38 | 13.41 | 13.10 | 13.25 | 13.25 | 1.15% | 10,182,600 |
Page 1 of 54