Full Truck Alliance Co. L... (YMM)
NYSE: YMM
· Real-Time Price · USD
10.74
-0.56 (-4.96%)
At close: Aug 14, 2025, 3:59 PM
10.94
1.81%
Pre-market: Aug 15, 2025, 09:10 AM EDT
YMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.25 | 11.26 | 10.70 | 10.77 | 10.77 | -4.69% | 11,820,805 |
| Aug 13, 2025 | 11.66 | 11.75 | 11.27 | 11.30 | 11.30 | -0.53% | 13,669,635 |
| Aug 12, 2025 | 11.37 | 11.55 | 11.30 | 11.36 | 11.36 | 0.89% | 6,307,517 |
| Aug 11, 2025 | 11.40 | 11.43 | 11.14 | 11.26 | 11.26 | -0.53% | 6,915,424 |
| Aug 8, 2025 | 11.66 | 11.81 | 11.31 | 11.32 | 11.32 | -2.67% | 13,833,500 |
| Aug 7, 2025 | 11.40 | 11.72 | 11.32 | 11.63 | 11.63 | 2.38% | 11,346,847 |
| Aug 6, 2025 | 11.30 | 11.60 | 11.28 | 11.36 | 11.36 | 1.25% | 6,802,700 |
| Aug 5, 2025 | 11.12 | 11.31 | 10.91 | 11.22 | 11.22 | 2.09% | 14,723,400 |
| Aug 4, 2025 | 10.28 | 11.09 | 10.26 | 10.99 | 10.99 | 3.10% | 41,325,299 |
| Aug 1, 2025 | 10.65 | 11.05 | 10.60 | 10.66 | 10.66 | -7.71% | 22,757,743 |
| Jul 31, 2025 | 11.41 | 11.65 | 11.24 | 11.55 | 11.55 | 0.52% | 7,674,063 |
| Jul 30, 2025 | 11.74 | 11.85 | 11.42 | 11.49 | 11.49 | -2.87% | 12,572,025 |
| Jul 29, 2025 | 11.70 | 12.20 | 11.63 | 11.83 | 11.83 | 2.78% | 11,957,200 |
| Jul 28, 2025 | 11.62 | 11.73 | 11.42 | 11.51 | 11.51 | 0.70% | 10,940,742 |
| Jul 25, 2025 | 11.70 | 11.84 | 10.87 | 11.43 | 11.43 | -3.38% | 26,146,106 |
| Jul 24, 2025 | 12.15 | 12.15 | 11.75 | 11.83 | 11.83 | -2.15% | 21,286,274 |
| Jul 23, 2025 | 12.14 | 12.24 | 12.04 | 12.09 | 12.09 | 0.58% | 7,498,175 |
| Jul 22, 2025 | 12.05 | 12.14 | 11.87 | 12.02 | 12.02 | -0.33% | 6,049,249 |
| Jul 21, 2025 | 12.00 | 12.19 | 11.91 | 12.06 | 12.06 | -1.63% | 7,365,735 |
| Jul 18, 2025 | 12.48 | 12.61 | 12.18 | 12.26 | 12.26 | -0.16% | 10,392,106 |