UK markets closed

Full Truck Alliance Co. Ltd. (YMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.46-0.50 (-2.95%)
At close: 4:00PM EDT
16.13 -0.33 (-2.00%)
After hours: 07:30PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202116.7417.3015.9216.4616.461,862,600
21 Oct 202117.0217.2416.3816.9616.962,211,300
20 Oct 202116.9917.5516.6216.8616.862,204,100
19 Oct 202114.4617.4314.4616.5616.564,608,700
18 Oct 202113.9914.8813.8514.3814.382,126,900
15 Oct 202114.0114.4513.6814.1414.141,438,200
14 Oct 202115.1615.1613.8413.9913.992,100,800
13 Oct 202114.4015.1313.8814.8014.802,377,100
12 Oct 202115.8315.8314.1714.2014.202,665,400
11 Oct 202116.8617.4915.4415.5815.581,789,700
08 Oct 202116.5017.0016.0216.4516.451,844,500
07 Oct 202115.6617.1415.6515.9715.971,739,100
06 Oct 202114.4815.1814.3615.0515.051,327,700
05 Oct 202114.2515.5914.2514.8814.881,669,700
04 Oct 202114.0814.5113.7014.0014.002,595,300
01 Oct 202115.2315.3014.1414.2814.281,154,900
30 Sept 202115.1415.5615.0815.3315.331,085,800
29 Sept 202115.1215.8314.9015.0615.06991,400
28 Sept 202115.7316.2514.8115.0915.091,309,100
27 Sept 202115.9216.3515.3016.0016.001,172,200
24 Sept 202116.4216.9816.0616.1416.141,419,100
23 Sept 202116.6217.0016.2116.7816.781,189,600
22 Sept 202115.5416.9215.5416.3516.352,513,300
21 Sept 202115.3515.7915.0015.4215.421,432,400
20 Sept 202115.1616.2414.5714.7614.762,586,200
17 Sept 202116.7817.0515.5916.0616.061,962,900
16 Sept 202115.8517.7215.8016.6516.651,960,000
15 Sept 202115.2716.2514.5116.0616.062,474,100
14 Sept 202116.2116.3415.0715.4715.471,210,000
13 Sept 202117.2117.3615.7016.0516.051,559,700
10 Sept 202117.7918.7217.0117.1617.162,263,300
09 Sept 202116.6518.0416.6517.9217.921,857,700
08 Sept 202118.1618.1916.4017.5817.583,841,900
07 Sept 202118.5919.2717.7318.2318.234,789,300
03 Sept 202117.8418.3616.7118.3118.315,510,500
02 Sept 202118.0318.3517.2118.1818.184,485,600
01 Sept 202116.0817.9815.9417.9517.955,536,300
31 Aug 202116.3216.3815.4616.0816.082,478,000
30 Aug 202114.7816.2914.2715.8015.803,615,200
27 Aug 202114.3014.8614.2114.6914.69739,900
26 Aug 202114.0014.7614.0014.3514.351,246,100
25 Aug 202114.4515.0213.6013.8213.823,040,100
24 Aug 202113.4315.1313.4214.6414.645,084,400
23 Aug 202113.2513.4212.5012.8912.892,676,300
20 Aug 202111.2413.0311.2312.6812.685,372,100
19 Aug 202110.7511.1210.5811.0211.024,496,800
18 Aug 202110.6011.2710.6010.9910.992,168,400
17 Aug 202110.4710.8810.2510.5210.522,235,000
16 Aug 202110.8610.8610.3510.4910.492,429,900
13 Aug 202112.5412.7010.8711.0211.023,268,300
12 Aug 202113.7414.0012.1512.5112.512,311,600
11 Aug 202114.2614.4913.6914.1114.112,564,900
10 Aug 202114.0314.4113.8014.0214.025,408,400
09 Aug 202112.3613.6812.2713.2413.243,068,200
06 Aug 202112.3012.8312.1312.4512.451,151,300
05 Aug 202112.2412.4711.7511.9611.961,414,900
04 Aug 202111.6413.2011.5812.5312.531,533,100
03 Aug 202111.9013.2711.2711.6611.663,010,600
02 Aug 20219.8411.939.6711.7011.702,680,500
30 Jul 20219.5610.009.429.479.475,454,200
29 Jul 202110.7810.909.6810.3810.388,529,900
28 Jul 20219.7010.279.309.869.867,192,900
27 Jul 20219.679.707.958.708.7010,360,400
26 Jul 20219.7810.649.459.989.989,049,300
23 Jul 202114.4114.6610.8010.8510.8510,444,300
22 Jul 202116.5416.5515.1115.1515.151,145,200
21 Jul 202116.3316.7416.1516.5616.561,266,800
20 Jul 202116.4316.5215.4016.3516.352,022,100
19 Jul 202116.5416.8616.1016.3016.302,270,800
16 Jul 202117.3117.3916.7617.2017.202,212,100
15 Jul 202117.2417.7116.7617.1617.16944,800
14 Jul 202117.1518.0717.1517.5217.523,034,600
13 Jul 202115.7717.8015.7717.5717.573,171,500
12 Jul 202115.8516.1015.4315.7815.782,723,400
09 Jul 202115.3616.0015.1415.9415.943,046,300
08 Jul 202116.3816.5614.9115.1315.136,977,000
07 Jul 202116.5817.4616.0017.0017.004,527,200
06 Jul 202115.2217.8014.8917.7517.7524,114,200
02 Jul 202118.0019.7117.9919.0219.022,948,200
01 Jul 202119.4719.5317.6218.6018.603,965,400
30 Jun 202116.1520.8016.0020.3820.3810,052,000
29 Jun 202117.7117.7115.3816.1516.159,578,800
28 Jun 202119.6019.6717.0117.8117.8111,270,300
25 Jun 202121.0221.0719.7319.7319.732,700,300
24 Jun 202120.8621.2120.7021.0221.027,022,600
23 Jun 202120.1021.5019.0421.0021.0013,438,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.