NYSE : YMM
Full Truck Alliance Co. Ltd. — Price history
Technology · Software - Application · China
Last price 8.215 USD (Oct 30, 2026, 9:49 AM EDT) · Market cap 8.52B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Full Truck Alliance Co. Ltd. (YMM) closed at 8.37 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 8.15 | 8.38 | 8.1 | 8.37 | 6,963,876 | +3.46% |
| 2026-10-29 | 8.05 | 8.16 | 7.975 | 8.09 | 8,242,252 | +0.12% |
| 2026-10-28 | 8.42 | 8.44 | 7.905 | 8.08 | 14,378,084 | -4.04% |
| 2026-10-27 | 8.34 | 8.44 | 8.25 | 8.42 | 6,517,009 | +0.84% |
| 2026-10-26 | 8.32 | 8.37 | 8.225 | 8.35 | 9,675,775 | +0.72% |
| 2026-10-23 | 8.42 | 8.425 | 8.205 | 8.29 | 4,828,411 | -0.72% |
| 2026-10-22 | 8.44 | 8.54 | 8.27 | 8.35 | 13,389,905 | -1.76% |
| 2026-10-21 | 8.79 | 8.79 | 8.33 | 8.5 | 4,898,746 | -3.85% |
| 2026-10-20 | 8.87 | 8.905 | 8.82 | 8.84 | 3,573,029 | +0.11% |
| 2026-10-19 | 8.84 | 8.85 | 8.76 | 8.83 | 2,986,038 | +0.91% |
| 2026-10-16 | 8.91 | 8.91 | 8.72 | 8.75 | 3,555,053 | -0.79% |
| 2026-10-15 | 8.48 | 8.91 | 8.475 | 8.82 | 7,730,455 | +3.28% |
| 2026-10-14 | 8.71 | 8.92 | 8.505 | 8.54 | 9,144,558 | -1.62% |
| 2026-10-13 | 8.53 | 8.765 | 8.53 | 8.76 | 9,096,275 | +1.51% |
| 2026-10-12 | 8.5 | 8.63 | 8.43 | 8.63 | 5,377,285 | +0.82% |
| 2026-10-09 | 8.35 | 8.565 | 8.35 | 8.56 | 6,155,957 | +2.76% |
| 2026-10-08 | 8.26 | 8.36 | 8.21 | 8.33 | 7,641,320 | -0.24% |
| 2026-10-07 | 8.31 | 8.37 | 8.25 | 8.35 | 7,018,208 | -1.07% |
| 2026-10-06 | 8.38 | 8.5 | 8.31 | 8.44 | 6,242,382 | +0.36% |
| 2026-10-05 | 8.2 | 8.445 | 8.194 | 8.41 | 9,832,556 | +2.94% |
| 2026-10-02 | 8.16 | 8.25 | 8.11 | 8.17 | 5,063,847 | +0.00% |
| 2026-10-01 | 8.24 | 8.32 | 8.12 | 8.17 | 7,501,825 | -1.21% |
| 2026-09-30 | 8.32 | 8.42 | 8.24 | 8.27 | 9,082,733 | +0.00% |
| 2026-09-29 | 8.17 | 8.27 | 8.095 | 8.27 | 9,120,327 | +0.85% |
| 2026-09-28 | 8.15 | 8.25 | 8.11 | 8.2 | 11,958,129 | +0.86% |
| 2026-09-25 | 8.16 | 8.21 | 8.065 | 8.13 | 4,058,595 | -0.37% |
| 2026-09-24 | 8.3 | 8.355 | 8.135 | 8.16 | 5,451,936 | -2.16% |
| 2026-09-23 | 8.39 | 8.4 | 8.27 | 8.34 | 5,936,031 | -1.30% |
| 2026-09-22 | 8.26 | 8.47 | 8.225 | 8.45 | 5,853,310 | +3.05% |
| 2026-09-21 | 8.2 | 8.22 | 7.985 | 8.2 | 2,652,624 | +0.86% |
| 2026-09-18 | 8.11 | 8.2 | 8.08 | 8.13 | 3,724,397 | +0.37% |
| 2026-09-17 | 8.08 | 8.135 | 8.04 | 8.1 | 3,435,361 | +0.37% |
| 2026-09-16 | 8.06 | 8.115 | 8.01 | 8.07 | 4,812,714 | +0.12% |
| 2026-09-15 | 8.13 | 8.18 | 8.03 | 8.06 | 3,912,308 | -1.10% |
| 2026-09-14 | 8.12 | 8.2 | 8.08 | 8.15 | 3,103,650 | -0.24% |
| 2026-09-11 | 8.22 | 8.29 | 8.105 | 8.17 | 2,831,218 | +0.37% |
| 2026-09-10 | 8.27 | 8.35 | 8.115 | 8.14 | 4,855,453 | -2.05% |
| 2026-09-09 | 8.39 | 8.42 | 8.245 | 8.31 | 6,430,474 | -1.42% |
| 2026-09-08 | 8.54 | 8.595 | 8.39 | 8.43 | 6,739,616 | -2.54% |
| 2026-09-04 | 8.63 | 8.775 | 8.605 | 8.65 | 2,992,577 | +0.82% |
| 2026-09-03 | 8.59 | 8.71 | 8.4 | 8.58 | 6,382,951 | -0.58% |
| 2026-09-02 | 8.49 | 8.85 | 8.49 | 8.63 | 6,028,150 | +1.41% |
| 2026-09-01 | 8.5 | 8.6 | 8.45 | 8.51 | 7,913,437 | +0.47% |
| 2026-08-31 | 8.8 | 8.8 | 8.455 | 8.47 | 13,281,301 | -3.86% |
| 2026-08-28 | 8.81 | 8.89 | 8.735 | 8.81 | 4,889,217 | +0.46% |
| 2026-08-27 | 8.77 | 8.84 | 8.69 | 8.77 | 5,582,302 | -0.57% |
| 2026-08-26 | 8.8 | 8.94 | 8.79 | 8.82 | 7,258,850 | +0.68% |
| 2026-08-25 | 8.5 | 8.77 | 8.47 | 8.76 | 16,997,145 | +3.91% |
| 2026-08-24 | 8.76 | 8.76 | 8.39 | 8.43 | 5,926,256 | -3.88% |
| 2026-08-21 | 8.655 | 8.88 | 8.625 | 8.77 | 8,939,702 | +1.74% |
| 2026-08-20 | 8.69 | 8.69 | 8.445 | 8.62 | 14,052,568 | -0.92% |
| 2026-08-19 | 8.27 | 8.85 | 8.22 | 8.7 | 13,850,591 | -1.14% |
| 2026-08-18 | 8.77 | 8.865 | 8.7 | 8.8 | 5,405,137 | -0.45% |
| 2026-08-17 | 8.89 | 8.93 | 8.735 | 8.84 | 4,891,790 | +0.34% |
| 2026-08-14 | 8.83 | 8.905 | 8.71 | 8.81 | 4,863,248 | -0.68% |
| 2026-08-13 | 9.16 | 9.16 | 8.79 | 8.87 | 6,479,297 | -4.31% |
| 2026-08-12 | 9.24 | 9.34 | 9.18 | 9.27 | 5,764,694 | -0.86% |
| 2026-08-11 | 9.53 | 9.55 | 9.31 | 9.35 | 5,537,037 | -3.61% |
| 2026-08-10 | 9.58 | 9.7 | 9.535 | 9.7 | 8,492,684 | +0.73% |
| 2026-08-07 | 9.59 | 9.635 | 9.385 | 9.63 | 6,123,617 | +1.05% |
| 2026-08-06 | 9.615 | 9.65 | 9.435 | 9.53 | 2,919,988 | -0.21% |
| 2026-08-05 | 9.76 | 9.76 | 9.46 | 9.55 | 6,462,222 | -1.04% |
| 2026-08-04 | 9.76 | 9.76 | 9.5 | 9.65 | 6,313,142 | -0.72% |
| 2026-08-03 | 9.53 | 9.73 | 9.455 | 9.72 | 4,781,363 | +2.42% |
| 2026-07-31 | 9.5 | 9.61 | 9.465 | 9.49 | 6,348,807 | -0.73% |
| 2026-07-30 | 9.65 | 9.65 | 9.405 | 9.56 | 6,997,507 | -0.83% |
| 2026-07-29 | 9.36 | 9.735 | 9.335 | 9.64 | 7,586,325 | +3.77% |
| 2026-07-28 | 9.25 | 9.4 | 9.035 | 9.29 | 11,246,624 | -0.21% |
| 2026-07-27 | 9.26 | 9.335 | 9.115 | 9.31 | 6,215,868 | +1.09% |
| 2026-07-24 | 9.05 | 9.25 | 9.03 | 9.21 | 4,292,817 | +1.54% |
| 2026-07-23 | 9.13 | 9.25 | 8.995 | 9.07 | 3,946,756 | -0.22% |
| 2026-07-22 | 9.12 | 9.23 | 8.95 | 9.09 | 3,998,093 | +0.44% |
| 2026-07-21 | 9.2 | 9.29 | 9 | 9.05 | 6,819,600 | -2.16% |
| 2026-07-20 | 9.23 | 9.45 | 9.165 | 9.25 | 7,630,957 | +1.20% |
| 2026-07-17 | 9.12 | 9.19 | 8.985 | 9.14 | 6,562,317 | -2.14% |
| 2026-07-16 | 9.32 | 9.44 | 9.075 | 9.34 | 8,914,225 | +1.52% |
| 2026-07-15 | 8.81 | 9.25 | 8.75 | 9.2 | 12,411,841 | +6.48% |
| 2026-07-14 | 8.61 | 8.73 | 8.525 | 8.64 | 5,760,522 | +0.82% |
| 2026-07-13 | 8.58 | 8.7 | 8.525 | 8.57 | 5,648,419 | +0.00% |
| 2026-07-10 | 8.59 | 8.74 | 8.515 | 8.57 | 5,204,210 | -0.12% |
| 2026-07-09 | 8.52 | 8.65 | 8.44 | 8.58 | 3,483,701 | +0.00% |
| 2026-07-08 | 8.53 | 8.625 | 8.415 | 8.58 | 8,405,170 | +2.75% |
| 2026-07-07 | 8.55 | 8.645 | 8.265 | 8.35 | 3,903,160 | -2.80% |
| 2026-07-06 | 8.48 | 8.73 | 8.45 | 8.67 | 4,547,488 | +2.85% |
| 2026-07-02 | 8.48 | 8.645 | 8.37 | 8.43 | 11,347,181 | -0.35% |
| 2026-07-01 | 8.25 | 8.52 | 8.15 | 8.46 | 5,662,084 | +4.19% |
| 2026-06-30 | 8.05 | 8.305 | 8.01 | 8.12 | 6,479,256 | +0.50% |
| 2026-06-29 | 8.02 | 8.245 | 7.91 | 8.08 | 10,191,144 | +4.66% |
| 2026-06-26 | 7.5 | 7.72 | 7.455 | 7.72 | 4,569,300 | +2.39% |
| 2026-06-25 | 7.77 | 7.8 | 7.535 | 7.54 | 4,519,507 | -3.46% |
| 2026-06-24 | 7.59 | 7.885 | 7.582 | 7.81 | 7,898,789 | +2.23% |
| 2026-06-23 | 7.74 | 7.84 | 7.565 | 7.64 | 4,405,874 | -3.17% |
| 2026-06-22 | 7.829 | 8.02 | 7.66 | 7.89 | 6,525,265 | +1.15% |
| 2026-06-18 | 7.95 | 8.01 | 7.77 | 7.8 | 10,578,219 | -2.50% |
| 2026-06-17 | 8.11 | 8.23 | 7.92 | 8 | 8,030,956 | -0.37% |
| 2026-06-16 | 8.335 | 8.335 | 8.01 | 8.03 | 5,535,943 | -4.52% |
| 2026-06-15 | 8.57 | 8.66 | 8.39 | 8.41 | 3,796,732 | -0.36% |
| 2026-06-12 | 8.51 | 8.6 | 8.345 | 8.44 | 4,248,767 | -0.35% |
| 2026-06-11 | 8.29 | 8.49 | 8.135 | 8.47 | 9,835,557 | +1.56% |
| 2026-06-10 | 8.18 | 8.43 | 8.14 | 8.34 | 7,989,585 | +0.85% |
| 2026-06-09 | 8.42 | 8.545 | 8.175 | 8.27 | 7,970,768 | -0.96% |
| 2026-06-08 | 8.68 | 8.73 | 8.32 | 8.35 | 5,993,958 | -2.79% |
| 2026-06-05 | 8.79 | 8.86 | 8.55 | 8.59 | 7,772,071 | -3.16% |
| 2026-06-04 | 9 | 9.105 | 8.86 | 8.87 | 9,105,178 | -2.42% |
| 2026-06-03 | 9.36 | 9.45 | 9.08 | 9.09 | 5,920,079 | -4.42% |
| 2026-06-02 | 9.17 | 9.59 | 9.12 | 9.51 | 10,232,103 | +5.43% |
| 2026-06-01 | 8.91 | 9.09 | 8.79 | 9.02 | 6,726,394 | +2.27% |
| 2026-05-29 | 8.75 | 9.035 | 8.65 | 8.82 | 96,304,768 | -0.34% |
| 2026-05-28 | 8.65 | 9 | 8.49 | 8.85 | 22,029,613 | +2.79% |
| 2026-05-27 | 8.73 | 8.83 | 8.53 | 8.61 | 10,542,872 | -0.12% |
| 2026-05-26 | 8.52 | 8.83 | 8.48 | 8.62 | 16,883,263 | +3.11% |
| 2026-05-22 | 8.34 | 8.63 | 8.27 | 8.36 | 12,657,495 | -5.22% |
| 2026-05-21 | 8.65 | 8.84 | 8.4 | 8.82 | 11,290,565 | +4.26% |
| 2026-05-20 | 8.45 | 8.605 | 8.39 | 8.46 | 9,169,635 | +0.24% |
| 2026-05-19 | 8.65 | 8.71 | 8.38 | 8.44 | 7,578,583 | -1.52% |
| 2026-05-18 | 8.64 | 8.64 | 8.485 | 8.57 | 5,968,704 | -1.04% |
| 2026-05-15 | 8.83 | 8.83 | 8.61 | 8.66 | 4,978,228 | -3.35% |
| 2026-05-14 | 9.22 | 9.262 | 8.86 | 8.96 | 6,019,360 | -3.34% |
| 2026-05-13 | 8.85 | 9.35 | 8.83 | 9.27 | 13,336,879 | +5.46% |
| 2026-05-12 | 8.81 | 8.85 | 8.59 | 8.79 | 6,389,316 | +0.00% |