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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	12.49	12.61	12.61	12.69	12.41	4.48M
October 15, 2025	12.37	12.49	12.49	12.56	12.3	5.61M
October 14, 2025	12.03	12.06	12.06	12.26	11.98	9.23M
October 13, 2025	12.37	12.37	12.37	12.47	12.16	8.23M
October 10, 2025	12.77	11.78	11.78	12.77	11.66	7.71M
October 09, 2025	13.04	12.82	12.74	13.07	12.73	5.69M
October 08, 2025	13.45	13.07	12.99	13.5	13.02	5.98M
October 07, 2025	14.01	13.39	13.3	14.02	13.32	6.16M
October 06, 2025	13.4	14	13.91	14.07	13.37	13.54M
October 03, 2025	13.37	13.38	13.29	13.48	13.23	8.02M
October 02, 2025	13.11	13.39	13.39	13.45	12.96	8.54M
October 01, 2025	13.13	12.93	12.93	13.33	12.84	4.82M
September 30, 2025	13.25	12.97	12.97	13.25	12.77	7.86M
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

Full Truck Alliance Co. Ltd. (YMM) NYSE