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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	13.14	13.07	13.07	13.23	13.03	5.88M
September 26, 2025	13.02	13.05	13.05	13.09	12.84	6.49M
September 25, 2025	13.02	13.01	13.01	13.18	12.93	6.99M
September 24, 2025	13.21	13.15	13.15	13.28	13.04	4.82M
September 23, 2025	13.5	13.14	13.14	13.5	13.06	5.08M
September 22, 2025	13.7	13.49	13.49	13.71	13.44	5.61M
September 19, 2025	13.82	13.59	13.59	13.84	13.56	5.28M
September 18, 2025	13.9	13.77	13.77	14.02	13.54	5.36M
September 17, 2025	13.6	13.88	13.88	14.02	13.48	13.15M
September 16, 2025	13.53	13.54	13.54	13.6	13.36	8.89M
September 15, 2025	13.68	13.55	13.55	13.74	13.52	5.54M
September 12, 2025	13.69	13.62	13.62	13.78	13.51	4.69M
September 11, 2025	13.49	13.79	13.79	13.84	13.47	7.59M
September 10, 2025	13.47	13.39	13.39	13.49	13.2	6.87M
September 09, 2025	13.28	13.33	13.33	13.47	13.19	6.44M
September 08, 2025	13.39	13.21	13.21	13.72	13.08	10.53M
September 05, 2025	13.35	13.25	13.25	13.41	13.1	10.18M
September 04, 2025	13.04	13.1	13.1	13.33	12.88	11.83M
September 03, 2025	13.2	13.21	13.21	13.27	13.08	9.79M
September 02, 2025	12.99	13.2	13.2	13.27	12.98	15.7M
August 29, 2025	12.75	13.05	13.05	13.1	12.69	13.66M
August 28, 2025	12.74	12.75	12.75	12.9	12.58	11.44M
August 27, 2025	12.67	12.69	12.69	12.71	12.42	10.81M
August 26, 2025	12.76	12.94	12.94	12.96	12.5	7.27M
August 25, 2025	12.73	12.84	12.84	13.13	12.73	16.18M
August 22, 2025	12.26	12.73	12.73	13.13	12.11	28.82M
August 21, 2025	11.35	12.09	12.09	12.22	10.99	30.39M
August 20, 2025	10.85	11.01	11.01	11.02	10.77	10.07M
August 19, 2025	11.1	10.93	10.93	11.16	10.88	10.95M
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

Full Truck Alliance Co. Ltd. (YMM) NYSE