Full Truck Alliance Co. Ltd. - YMM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	10.26	10.09	10.09	10.38	10.05	15.24M
January 12, 2026	10.44	10.32	10.32	10.63	10.25	10.61M
January 09, 2026	10.5	10.47	10.47	10.63	10.19	23M
January 08, 2026	10.24	10.57	10.57	10.78	10.22	13.27M
January 07, 2026	11.51	10.72	10.72	11.58	10.47	15.73M
January 06, 2026	11.63	11.6	11.6	11.68	11.31	10.96M
January 05, 2026	11.2	11.52	11.52	11.64	10.91	7.72M
January 02, 2026	11.01	11.25	11.25	11.34	10.92	8.59M
December 31, 2025	10.84	10.73	10.73	10.98	10.68	3.51M
December 30, 2025	11.05	10.93	10.93	11.16	10.91	5.65M
December 29, 2025	11	10.98	10.98	11.03	10.82	4.47M
December 26, 2025	11.11	11.17	11.17	11.21	11.01	2.5M
December 24, 2025	11.1	11.1	11.1	11.17	11.04	1.74M
December 23, 2025	11.15	11.21	11.21	11.23	11.06	1.92M
December 22, 2025	11.26	11.18	11.18	11.26	11.1	4.33M
December 19, 2025	11.33	11.1	11.1	11.41	11.1	7.24M
December 18, 2025	11.3	11.33	11.33	11.53	11.26	4.5M
December 17, 2025	11.15	11.27	11.27	11.47	11.15	6.16M
December 16, 2025	11.2	11.33	11.33	11.36	11.11	4.82M
December 15, 2025	11.61	11.17	11.17	11.7	11.15	6.28M
December 12, 2025	11.84	11.76	11.76	12.11	11.7	12.85M
December 11, 2025	11.5	11.82	11.82	11.87	11.49	9.11M
December 10, 2025	11.46	11.54	11.54	11.56	11.34	3.94M
December 09, 2025	11.49	11.47	11.47	11.57	11.39	6.78M
December 08, 2025	11.49	11.66	11.66	11.68	11.39	4.88M
December 05, 2025	11.4	11.52	11.52	11.56	11.32	7.06M
December 04, 2025	11.34	11.27	11.27	11.36	11.24	2.85M
December 03, 2025	11.29	11.32	11.32	11.36	11.25	4.74M
December 02, 2025	11.3	11.3	11.3	11.41	11.19	4.17M
December 01, 2025	11.34	11.32	11.32	11.44	11.25	8.07M
November 28, 2025	11.27	11.35	11.35	11.42	11.1	6.92M
November 26, 2025	11.05	11.18	11.18	11.31	11.03	7.14M
November 25, 2025	10.76	10.97	10.97	10.98	10.67	10.67M
November 24, 2025	10.46	10.75	10.75	10.78	10.43	13.3M
November 21, 2025	10.35	10.37	10.37	10.66	10.31	6.27M
November 20, 2025	11.07	10.21	10.21	11.07	10.2	10.16M
November 19, 2025	10.87	11.03	11.03	11.09	10.7	6.83M
November 18, 2025	10.81	10.95	10.95	11.02	10.53	8.53M
November 17, 2025	10.99	10.85	10.85	11.56	10.7	20.93M
November 14, 2025	12.29	12.32	12.32	12.51	12.2	4.43M
November 13, 2025	12.63	12.56	12.56	13.09	12.49	5.45M
November 12, 2025	12.6	12.65	12.65	12.71	12.49	3.4M
November 11, 2025	12.74	12.63	12.63	12.8	12.49	3.16M
November 10, 2025	12.55	12.68	12.68	12.74	12.43	2.88M
November 07, 2025	12.32	12.36	12.36	12.4	12.13	3.67M
November 06, 2025	12.81	12.47	12.47	12.88	12.43	2.55M
November 05, 2025	12.65	12.64	12.64	12.7	12.53	3.88M
November 04, 2025	12.72	12.59	12.59	12.79	12.51	4.9M
November 03, 2025	13.11	13.08	13.08	13.14	12.91	4.2M
October 31, 2025	12.6	13	13	13.03	12.52	5.26M
October 30, 2025	12.59	12.63	12.63	12.68	12.4	4.17M
October 29, 2025	13.16	12.72	12.72	13.21	12.71	6.67M
October 28, 2025	13.07	13.08	13.08	13.33	12.91	11.45M
October 27, 2025	13.39	13.3	13.3	13.4	12.98	10.46M
October 24, 2025	13.09	13.04	13.04	13.24	13.03	8M
October 23, 2025	12.65	13	13	13.09	12.59	7.53M
October 22, 2025	12.34	12.54	12.54	12.62	12.3	3.23M
October 21, 2025	12.65	12.46	12.46	12.65	12.36	5.41M
October 20, 2025	12.68	12.66	12.66	12.74	12.52	3.79M
October 17, 2025	12.49	12.6	12.6	12.76	12.33	7.04M

Full Truck Alliance Co. Ltd. (YMM) NYSE