Full Truck Alliance Co. L...

12.49
-0.11 (-0.87%)
At close: Feb 20, 2025, 3:59 PM
12.50
0.04%
After-hours: Feb 20, 2025, 05:52 PM EST

YMM Stock Price History

Date Open High Low Close Change % Change Volume
Feb 19, 2025 12.87 12.88 12.33 12.61 -0.18 -1.41% 6,381,598
Feb 18, 2025 12.80 12.85 12.56 12.79 0.09 0.71% 6,571,848
Feb 14, 2025 13.03 13.03 12.36 12.70 -0.01 -0.08% 8,519,900
Feb 13, 2025 12.30 12.90 12.24 12.71 0.12 0.95% 10,557,488
Feb 12, 2025 12.42 12.70 12.08 12.59 0.33 2.69% 9,876,607
Feb 11, 2025 12.50 12.59 11.86 12.26 -0.54 -4.22% 12,733,400
Feb 10, 2025 12.50 12.88 12.37 12.80 0.61 5.00% 17,926,744
Feb 7, 2025 11.95 12.27 11.87 12.19 0.31 2.61% 11,479,443
Feb 6, 2025 11.66 11.90 11.53 11.88 0.38 3.30% 12,471,429
Feb 5, 2025 11.45 11.54 11.14 11.50 -0.05 -0.43% 10,936,533
Feb 4, 2025 11.39 11.77 11.36 11.55 0.43 3.87% 7,151,489
Feb 3, 2025 11.04 11.35 10.41 11.12 -0.14 -1.24% 5,333,195
Jan 31, 2025 11.65 11.68 11.14 11.26 -0.40 -3.43% 4,674,808
Jan 30, 2025 11.43 11.81 11.43 11.66 0.27 2.37% 8,399,812
Jan 29, 2025 11.60 11.60 11.28 11.39 -0.05 -0.44% 3,692,500
Jan 28, 2025 11.35 11.46 11.09 11.44 0.09 0.79% 3,058,718
Jan 27, 2025 11.55 11.65 11.20 11.35 -0.16 -1.39% 5,248,682
Jan 24, 2025 11.45 11.60 11.32 11.51 0.23 2.04% 4,583,605
Jan 23, 2025 11.23 11.34 11.16 11.28 0.06 0.53% 2,406,436
Jan 22, 2025 11.30 11.33 11.07 11.22 -0.11 -0.97% 2,760,834
Jan 21, 2025 11.44 11.44 11.07 11.33 0.07 0.62% 4,759,438
Jan 17, 2025 11.24 11.59 11.14 11.26 0.07 0.63% 5,080,420
Jan 16, 2025 11.20 11.22 11.02 11.19 0.05 0.45% 4,404,113
Jan 15, 2025 11.30 11.35 11.05 11.14 -0.03 -0.27% 6,344,949
Jan 14, 2025 11.08 11.30 10.91 11.17 0.51 4.78% 8,315,546
Jan 13, 2025 10.36 10.75 10.34 10.66 0.25 2.40% 5,638,000
Jan 10, 2025 10.48 10.53 10.09 10.41 -0.20 -1.89% 6,516,146
Jan 8, 2025 10.54 10.64 10.43 10.61 0.07 0.66% 2,456,300
Jan 7, 2025 10.61 10.61 10.32 10.54 -0.07 -0.66% 5,470,600
Jan 6, 2025 10.96 11.09 10.55 10.61 -0.17 -1.58% 12,018,300
Jan 3, 2025 10.85 10.97 10.74 10.78 -0.04 -0.37% 3,945,000
Jan 2, 2025 10.60 11.02 10.56 10.82 0.00 0.00% 6,950,700
Dec 31, 2024 10.75 10.93 10.74 10.82 0.00 0.00% 2,477,251
Dec 30, 2024 10.94 10.98 10.74 10.82 -0.15 -1.37% 4,489,200
Dec 27, 2024 11.05 11.11 10.87 10.97 -0.16 -1.44% 4,810,300
Dec 26, 2024 11.34 11.34 11.09 11.13 -0.19 -1.68% 3,565,239
Dec 24, 2024 11.43 11.50 11.30 11.32 0.13 1.16% 4,288,049
Dec 23, 2024 11.25 11.27 10.95 11.19 -0.13 -1.15% 5,731,014
Dec 20, 2024 11.01 11.41 10.94 11.32 0.40 3.66% 6,793,336
Dec 19, 2024 10.91 11.03 10.84 10.92 0.01 0.09% 4,206,390
Dec 18, 2024 10.93 11.04 10.84 10.91 -0.01 -0.09% 8,927,180
Dec 17, 2024 10.51 10.98 10.39 10.92 0.36 3.41% 7,406,500
Dec 16, 2024 11.14 11.14 10.53 10.56 -0.65 -5.80% 14,015,727
Dec 13, 2024 11.12 11.37 11.04 11.21 -0.03 -0.27% 19,800,734
Dec 12, 2024 11.47 11.47 11.03 11.24 -0.26 -2.26% 8,383,500
Dec 11, 2024 11.50 11.74 11.37 11.50 -0.42 -3.52% 15,713,936
Dec 10, 2024 11.82 12.05 11.63 11.92 -0.36 -2.93% 15,617,911
Dec 9, 2024 11.48 12.47 11.34 12.28 1.52 14.13% 22,155,746
Dec 6, 2024 10.77 10.93 10.69 10.76 0.20 1.89% 14,475,634
Dec 5, 2024 10.26 10.57 10.18 10.56 0.30 2.92% 16,398,013

Create Price Alert on YMM

Your price alert will notify you when the stock price is above 12.49.

Add to Watchlist