Full Truck Alliance Co. Ltd. (YMM) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
YMM Historical Return
If you invested $1000 in Full Truck Alliance Co. Ltd. (YMM) since IPO date, it would be worth $406.12 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $530.59, while $1000 invested 1 year ago would be worth $677.83. This corresponds to total returns of -59.39%, -46.94%, -32.22%, respectively, with annualized returns of -15.54%, -11.9%, -32.22%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
YMM Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 8.79 | 8.5 | 8.5 | 8.79 | 8.33 | 4.9M |
| October 20, 2026 | 8.87 | 8.84 | 8.84 | 8.9 | 8.82 | 3.57M |
| October 19, 2026 | 8.84 | 8.83 | 8.83 | 8.85 | 8.76 | 2.98M |
| October 16, 2026 | 8.91 | 8.75 | 8.75 | 8.91 | 8.72 | 3.56M |
| October 15, 2026 | 8.48 | 8.82 | 8.82 | 8.91 | 8.48 | 7.73M |
| October 14, 2026 | 8.71 | 8.54 | 8.54 | 8.92 | 8.51 | 9.14M |
| October 13, 2026 | 8.53 | 8.76 | 8.76 | 8.77 | 8.53 | 10.12M |
| October 12, 2026 | 8.5 | 8.63 | 8.63 | 8.63 | 8.43 | 5.38M |
| October 09, 2026 | 8.35 | 8.56 | 8.56 | 8.57 | 8.35 | 6.15M |
| October 08, 2026 | 8.26 | 8.33 | 8.33 | 8.36 | 8.21 | 5.83M |
| October 07, 2026 | 8.31 | 8.35 | 8.35 | 8.37 | 8.25 | 3.97M |
| October 06, 2026 | 8.38 | 8.44 | 8.44 | 8.5 | 8.31 | 3.57M |
| October 05, 2026 | 8.2 | 8.41 | 8.41 | 8.45 | 8.19 | 6.61M |
| October 02, 2026 | 8.16 | 8.17 | 8.17 | 8.25 | 8.11 | 5.01M |
| October 01, 2026 | 8.24 | 8.17 | 8.17 | 8.32 | 8.12 | 4.15M |
| September 30, 2026 | 8.32 | 8.27 | 8.27 | 8.42 | 8.24 | 7.85M |
| September 29, 2026 | 8.17 | 8.27 | 8.27 | 8.27 | 8.1 | 5.15M |
| September 28, 2026 | 8.15 | 8.2 | 8.2 | 8.25 | 8.11 | 7.69M |
| September 25, 2026 | 8.16 | 8.13 | 8.13 | 8.21 | 8.07 | 4.06M |
| September 24, 2026 | 8.3 | 8.16 | 8.16 | 8.36 | 8.14 | 5.43M |
| September 23, 2026 | 8.39 | 8.34 | 8.34 | 8.4 | 8.27 | 5.94M |
| September 22, 2026 | 8.26 | 8.45 | 8.45 | 8.47 | 8.23 | 5.8M |
| September 21, 2026 | 8.2 | 8.2 | 8.2 | 8.22 | 7.99 | 2.59M |
| September 18, 2026 | 8.11 | 8.13 | 8.13 | 8.2 | 8.08 | 3.7M |
| September 17, 2026 | 8.08 | 8.1 | 8.1 | 8.14 | 8.04 | 2.95M |
| September 16, 2026 | 8.06 | 8.07 | 8.07 | 8.12 | 8.01 | 4.19M |
| September 15, 2026 | 8.13 | 8.06 | 8.06 | 8.18 | 8.03 | 3.67M |
| September 11, 2026 | 8.22 | 8.17 | 8.17 | 8.29 | 8.11 | 2.37M |
| September 10, 2026 | 8.27 | 8.14 | 8.14 | 8.35 | 8.12 | 3.87M |
| September 09, 2026 | 8.39 | 8.31 | 8.31 | 8.42 | 8.24 | 5.73M |
| September 08, 2026 | 8.54 | 8.43 | 8.43 | 8.6 | 8.39 | 6.47M |
| September 04, 2026 | 8.63 | 8.65 | 8.65 | 8.78 | 8.61 | 2.63M |
| September 03, 2026 | 8.59 | 8.58 | 8.58 | 8.71 | 8.4 | 5.23M |
| September 02, 2026 | 8.49 | 8.63 | 8.63 | 8.85 | 8.49 | 4.58M |
| September 01, 2026 | 8.5 | 8.51 | 8.51 | 8.6 | 8.45 | 3.29M |
| August 31, 2026 | 8.8 | 8.47 | 8.47 | 8.8 | 8.46 | 11.78M |
| August 28, 2026 | 8.81 | 8.81 | 8.81 | 8.89 | 8.74 | 4.89M |
| August 27, 2026 | 8.77 | 8.77 | 8.77 | 8.84 | 8.69 | 4.99M |
| August 26, 2026 | 8.8 | 8.82 | 8.82 | 8.94 | 8.79 | 6.75M |
| August 25, 2026 | 8.5 | 8.76 | 8.76 | 8.77 | 8.47 | 17M |
| August 24, 2026 | 8.76 | 8.43 | 8.43 | 8.76 | 8.39 | 5.93M |
| August 21, 2026 | 8.65 | 8.77 | 8.77 | 8.88 | 8.63 | 8.94M |
| August 20, 2026 | 8.69 | 8.62 | 8.62 | 8.69 | 8.45 | 13.12M |
| August 19, 2026 | 8.27 | 8.7 | 8.7 | 8.85 | 8.22 | 13.55M |
| August 18, 2026 | 8.77 | 8.8 | 8.8 | 8.87 | 8.7 | 5.4M |
| August 17, 2026 | 8.89 | 8.84 | 8.84 | 8.93 | 8.74 | 4.84M |
| August 14, 2026 | 8.83 | 8.81 | 8.81 | 8.9 | 8.71 | 4.84M |
| August 13, 2026 | 9.16 | 8.87 | 8.87 | 9.16 | 8.79 | 6.48M |
| August 12, 2026 | 9.24 | 9.27 | 9.27 | 9.34 | 9.18 | 5.74M |
| August 11, 2026 | 9.53 | 9.35 | 9.35 | 9.55 | 9.31 | 5.44M |
| August 10, 2026 | 9.58 | 9.7 | 9.7 | 9.7 | 9.54 | 8M |
| August 07, 2026 | 9.59 | 9.63 | 9.63 | 9.64 | 9.39 | 6.12M |
| August 06, 2026 | 9.62 | 9.53 | 9.53 | 9.65 | 9.44 | 2.92M |
| August 05, 2026 | 9.76 | 9.55 | 9.55 | 9.76 | 9.46 | 6.46M |
| August 04, 2026 | 9.76 | 9.65 | 9.65 | 9.76 | 9.5 | 6.31M |
| August 03, 2026 | 9.53 | 9.72 | 9.72 | 9.73 | 9.46 | 4.78M |
| July 31, 2026 | 9.5 | 9.49 | 9.49 | 9.61 | 9.47 | 6.35M |
| July 30, 2026 | 9.65 | 9.56 | 9.56 | 9.65 | 9.4 | 6.68M |
| July 29, 2026 | 9.36 | 9.64 | 9.64 | 9.74 | 9.34 | 6.01M |
| July 28, 2026 | 9.25 | 9.29 | 9.29 | 9.4 | 9.04 | 11.25M |
AD
