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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.18	11.04	11.04	11.3	11.03	4.97M
August 15, 2025	10.82	11.06	11.06	11.17	10.78	12.72M
August 14, 2025	11.25	10.77	10.77	11.26	10.7	11.83M
August 13, 2025	11.66	11.3	11.3	11.75	11.27	13.67M
August 12, 2025	11.37	11.36	11.36	11.55	11.3	6.31M
August 11, 2025	11.4	11.26	11.26	11.43	11.14	6.92M
August 08, 2025	11.66	11.32	11.32	11.81	11.31	13.83M
August 07, 2025	11.4	11.63	11.63	11.72	11.32	11.35M
August 06, 2025	11.3	11.36	11.36	11.6	11.28	6.8M
August 05, 2025	11.12	11.22	11.22	11.31	10.91	14.72M
August 04, 2025	10.28	10.99	10.99	11.09	10.26	41.33M
August 01, 2025	10.65	10.66	10.66	11.05	10.6	22.75M
July 31, 2025	11.41	11.55	11.55	11.65	11.24	7.67M
July 30, 2025	11.74	11.49	11.49	11.85	11.42	12.57M
July 29, 2025	11.7	11.83	11.83	12.2	11.63	11.96M
July 28, 2025	11.62	11.51	11.51	11.73	11.42	10.94M
July 25, 2025	11.7	11.43	11.43	11.84	10.87	26.15M
July 24, 2025	12.15	11.83	11.83	12.15	11.75	21.29M
July 23, 2025	12.14	12.09	12.09	12.24	12.04	7.5M
July 22, 2025	12.05	12.02	12.02	12.14	11.87	6.05M
July 21, 2025	12	12.06	12.06	12.19	11.91	7.37M
July 18, 2025	12.48	12.26	12.26	12.61	12.18	10.39M
July 17, 2025	12.57	12.28	12.28	12.57	12.18	6.57M
July 16, 2025	13.22	12.54	12.54	13.29	12.31	17.46M
July 15, 2025	12.8	13.32	13.32	13.35	12.73	12.74M
July 14, 2025	12.63	12.67	12.67	12.93	12.58	3.79M
July 11, 2025	12.47	12.62	12.62	12.72	12.44	4.6M
July 10, 2025	12.58	12.52	12.52	12.66	12.42	5.74M
July 09, 2025	12.78	12.36	12.36	12.81	12.26	5.92M
July 08, 2025	12.5	12.7	12.7	12.93	12.44	13.28M
July 07, 2025	12.09	12.32	12.32	12.58	12.04	5.97M
July 03, 2025	11.93	12.08	12.08	12.19	11.8	3.61M
July 02, 2025	11.92	12.08	12.08	12.13	11.85	6.5M
July 01, 2025	11.79	11.9	11.9	11.91	11.56	6.62M
June 30, 2025	11.8	11.81	11.81	11.86	11.7	4.65M
June 27, 2025	11.71	11.81	11.81	11.84	11.64	3.11M
June 26, 2025	12.1	11.74	11.74	12.1	11.6	7.56M
June 25, 2025	12.41	12.07	12.07	12.46	12.05	3.9M
June 24, 2025	12.12	12.54	12.54	12.67	12.08	9.19M
June 23, 2025	11.69	11.86	11.86	11.92	11.51	3.64M
June 20, 2025	11.72	11.66	11.66	11.8	11.6	6.08M
June 18, 2025	11.88	11.72	11.72	11.92	11.62	2.26M
June 17, 2025	12.01	11.94	11.94	12.08	11.83	2.57M
June 16, 2025	12.16	12.18	12.18	12.36	12.05	2.91M
June 13, 2025	12.27	11.99	11.99	12.38	11.99	3.91M
June 12, 2025	12.07	12.5	12.5	12.71	11.96	6.8M
June 11, 2025	12.39	12.11	12.11	12.39	12.02	7.45M
June 10, 2025	12.35	12.23	12.23	12.43	12.18	4.01M
June 09, 2025	12.3	12.36	12.36	12.44	12.16	5.39M
June 06, 2025	12.23	12.13	12.13	12.37	12.02	3.85M
June 05, 2025	12.1	12.37	12.37	12.46	12.04	9.83M
June 04, 2025	11.77	12	12	12.05	11.71	4.18M
June 03, 2025	11.92	11.77	11.77	12.06	11.75	3.28M
June 02, 2025	11.74	11.8	11.8	11.82	11.47	5.92M
May 30, 2025	11.76	11.63	11.63	11.84	11.46	7.86M
May 29, 2025	12.3	12.16	12.16	12.5	12.14	6.25M
May 28, 2025	11.71	11.98	11.98	12.49	11.7	8.5M
May 27, 2025	11.28	11.78	11.78	11.91	11.25	11.27M
May 23, 2025	11.06	11.17	11.17	11.32	10.92	7.75M
May 22, 2025	11.74	11.14	11.14	11.74	11.13	14.39M

Full Truck Alliance Co. Ltd. (YMM) NYSE