Full Truck Alliance Co. L... (YMM)
NYSE: YMM
· Real-Time Price · USD
13.78
0.39 (2.91%)
At close: Sep 11, 2025, 3:59 PM
13.70
-0.54%
After-hours: Sep 11, 2025, 06:28 PM EDT
YMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 13.47 | 13.49 | 13.20 | 13.39 | 13.39 | 0.45% | 6,870,415 |
| 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 |
| Sep 4, 2025 | 13.04 | 13.33 | 12.88 | 13.10 | 13.10 | -0.83% | 11,834,479 |
| Sep 3, 2025 | 13.20 | 13.27 | 13.08 | 13.21 | 13.21 | 0.08% | 9,789,144 |
| Sep 2, 2025 | 12.99 | 13.27 | 12.98 | 13.20 | 13.20 | 1.15% | 15,698,800 |
| Aug 29, 2025 | 12.75 | 13.10 | 12.69 | 13.05 | 13.05 | 2.35% | 13,664,109 |
| Aug 28, 2025 | 12.74 | 12.90 | 12.58 | 12.75 | 12.75 | 0.47% | 11,436,100 |
| Aug 27, 2025 | 12.67 | 12.71 | 12.42 | 12.69 | 12.69 | -1.93% | 10,806,500 |
| Aug 26, 2025 | 12.76 | 12.96 | 12.50 | 12.94 | 12.94 | 0.78% | 7,269,012 |
| Aug 25, 2025 | 12.73 | 13.13 | 12.73 | 12.84 | 12.84 | 0.86% | 16,178,849 |
| Aug 22, 2025 | 12.26 | 13.13 | 12.11 | 12.73 | 12.73 | 5.29% | 28,819,347 |
| Aug 21, 2025 | 11.37 | 12.22 | 10.99 | 12.09 | 12.09 | 9.81% | 32,326,037 |
| Aug 20, 2025 | 10.85 | 11.02 | 10.77 | 11.01 | 11.01 | 0.73% | 10,068,000 |
| Aug 19, 2025 | 11.10 | 11.16 | 10.88 | 10.93 | 10.93 | -1.00% | 10,948,246 |
| Aug 18, 2025 | 11.18 | 11.30 | 11.03 | 11.04 | 11.04 | -0.18% | 4,974,600 |
| Aug 15, 2025 | 10.82 | 11.17 | 10.78 | 11.06 | 11.06 | 2.69% | 12,715,012 |
| Aug 14, 2025 | 11.25 | 11.26 | 10.70 | 10.77 | 10.77 | -4.69% | 11,830,200 |
| Aug 13, 2025 | 11.66 | 11.75 | 11.27 | 11.30 | 11.30 | -0.53% | 13,669,635 |