YMM - Full Truck Alliance Co. Ltd.
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 5.75 | 6.48 | 5.76 | 6.23 | 6.23 | 6,369,143 |
| 31 May 2023 | 5.69 | 5.91 | 5.62 | 5.81 | 5.81 | 5,547,700 |
| 30 May 2023 | 5.89 | 5.97 | 5.71 | 5.80 | 5.80 | 9,669,100 |
| 26 May 2023 | 5.64 | 6.00 | 5.54 | 5.84 | 5.84 | 9,662,700 |
| 25 May 2023 | 5.57 | 5.61 | 5.41 | 5.57 | 5.57 | 9,011,700 |
| 24 May 2023 | 5.78 | 5.80 | 5.57 | 5.65 | 5.65 | 4,319,800 |
| 23 May 2023 | 5.89 | 5.89 | 5.65 | 5.74 | 5.74 | 5,466,600 |
| 22 May 2023 | 6.20 | 6.20 | 5.60 | 5.75 | 5.75 | 6,937,600 |
| 19 May 2023 | 5.89 | 5.91 | 5.76 | 5.86 | 5.86 | 6,307,100 |
| 18 May 2023 | 6.08 | 6.09 | 5.84 | 5.89 | 5.89 | 2,172,300 |
| 17 May 2023 | 5.98 | 6.11 | 5.97 | 6.06 | 6.06 | 2,882,200 |
| 16 May 2023 | 5.97 | 6.10 | 5.94 | 6.02 | 6.02 | 3,727,800 |
| 15 May 2023 | 5.91 | 6.18 | 5.82 | 6.10 | 6.10 | 3,395,200 |
| 12 May 2023 | 5.80 | 5.89 | 5.72 | 5.81 | 5.81 | 3,800,300 |
| 11 May 2023 | 5.78 | 6.08 | 5.78 | 5.94 | 5.94 | 5,404,000 |
| 10 May 2023 | 5.75 | 5.86 | 5.65 | 5.79 | 5.79 | 8,324,800 |
| 09 May 2023 | 5.77 | 5.88 | 5.60 | 5.80 | 5.80 | 5,767,400 |
| 08 May 2023 | 6.12 | 6.12 | 5.71 | 5.89 | 5.89 | 9,057,400 |
| 05 May 2023 | 6.15 | 6.22 | 6.02 | 6.15 | 6.15 | 4,191,200 |
| 04 May 2023 | 6.23 | 6.45 | 6.15 | 6.22 | 6.22 | 6,620,500 |
| 03 May 2023 | 6.47 | 6.47 | 6.06 | 6.16 | 6.16 | 4,652,400 |
| 02 May 2023 | 6.52 | 6.54 | 6.24 | 6.36 | 6.36 | 4,296,800 |
| 01 May 2023 | 6.43 | 6.57 | 6.32 | 6.50 | 6.50 | 2,625,700 |
| 28 Apr 2023 | 6.33 | 6.47 | 6.22 | 6.40 | 6.40 | 3,486,900 |
| 27 Apr 2023 | 6.26 | 6.53 | 6.10 | 6.37 | 6.37 | 3,909,700 |
| 26 Apr 2023 | 6.19 | 6.43 | 6.11 | 6.29 | 6.29 | 5,230,200 |
| 25 Apr 2023 | 5.99 | 6.13 | 5.89 | 6.10 | 6.10 | 7,990,500 |
| 24 Apr 2023 | 6.51 | 6.53 | 6.04 | 6.14 | 6.14 | 6,879,100 |
| 21 Apr 2023 | 6.95 | 6.99 | 6.25 | 6.49 | 6.49 | 11,578,200 |
| 20 Apr 2023 | 7.19 | 7.39 | 6.96 | 7.00 | 7.00 | 7,492,800 |
| 19 Apr 2023 | 7.10 | 7.31 | 7.10 | 7.28 | 7.28 | 5,146,900 |
| 18 Apr 2023 | 7.29 | 7.39 | 7.25 | 7.32 | 7.32 | 4,751,100 |
| 17 Apr 2023 | 7.03 | 7.30 | 7.00 | 7.17 | 7.17 | 15,301,100 |
| 14 Apr 2023 | 7.29 | 7.39 | 7.17 | 7.32 | 7.32 | 3,888,000 |
| 13 Apr 2023 | 7.24 | 7.37 | 7.16 | 7.33 | 7.33 | 3,652,200 |
| 12 Apr 2023 | 7.34 | 7.45 | 7.00 | 7.05 | 7.05 | 9,910,400 |
| 11 Apr 2023 | 7.42 | 7.59 | 7.42 | 7.48 | 7.48 | 5,434,200 |
| 10 Apr 2023 | 7.08 | 7.39 | 7.07 | 7.34 | 7.34 | 4,375,600 |
| 06 Apr 2023 | 7.15 | 7.20 | 7.00 | 7.18 | 7.18 | 3,587,400 |
| 05 Apr 2023 | 7.28 | 7.28 | 6.89 | 7.09 | 7.09 | 4,813,700 |
| 04 Apr 2023 | 7.36 | 7.42 | 7.22 | 7.29 | 7.29 | 2,282,400 |
| 03 Apr 2023 | 7.61 | 7.72 | 7.37 | 7.50 | 7.50 | 4,429,600 |
| 31 Mar 2023 | 7.61 | 7.82 | 7.57 | 7.61 | 7.61 | 3,523,400 |
| 30 Mar 2023 | 7.56 | 7.85 | 7.49 | 7.66 | 7.66 | 4,854,500 |
| 29 Mar 2023 | 7.23 | 7.55 | 7.13 | 7.49 | 7.49 | 5,379,200 |
| 28 Mar 2023 | 7.14 | 7.27 | 7.07 | 7.20 | 7.20 | 3,511,700 |
| 27 Mar 2023 | 7.00 | 7.11 | 6.93 | 7.08 | 7.08 | 3,257,000 |
| 24 Mar 2023 | 7.02 | 7.23 | 6.97 | 7.07 | 7.07 | 2,139,100 |
| 23 Mar 2023 | 7.19 | 7.42 | 7.00 | 7.11 | 7.11 | 5,503,700 |
| 22 Mar 2023 | 7.30 | 7.35 | 6.99 | 7.00 | 7.00 | 5,040,100 |
| 21 Mar 2023 | 6.84 | 7.30 | 6.84 | 7.26 | 7.26 | 7,756,200 |
| 20 Mar 2023 | 7.00 | 7.15 | 6.83 | 7.04 | 7.04 | 5,783,500 |
| 17 Mar 2023 | 7.02 | 7.16 | 6.92 | 7.11 | 7.11 | 5,960,800 |
| 16 Mar 2023 | 7.29 | 7.30 | 7.00 | 7.07 | 7.07 | 4,166,500 |
| 15 Mar 2023 | 7.24 | 7.43 | 7.10 | 7.33 | 7.33 | 4,222,800 |
| 14 Mar 2023 | 7.56 | 7.74 | 6.54 | 7.50 | 7.50 | 12,119,200 |
| 13 Mar 2023 | 7.18 | 7.73 | 7.07 | 7.46 | 7.46 | 5,399,600 |
| 10 Mar 2023 | 7.31 | 7.39 | 6.93 | 7.27 | 7.27 | 6,814,700 |
| 09 Mar 2023 | 7.71 | 7.78 | 7.30 | 7.42 | 7.42 | 5,602,900 |
| 08 Mar 2023 | 7.97 | 8.06 | 7.34 | 7.82 | 7.82 | 6,748,000 |
| 07 Mar 2023 | 8.16 | 8.19 | 7.91 | 8.16 | 8.16 | 8,916,800 |
| 06 Mar 2023 | 8.23 | 8.52 | 7.99 | 8.20 | 8.20 | 6,633,500 |
| 03 Mar 2023 | 8.02 | 8.32 | 7.99 | 8.22 | 8.22 | 6,988,600 |
| 02 Mar 2023 | 7.43 | 8.10 | 7.36 | 7.93 | 7.93 | 7,767,800 |
| 01 Mar 2023 | 7.43 | 7.94 | 7.38 | 7.75 | 7.75 | 10,146,700 |
| 28 Feb 2023 | 7.00 | 7.11 | 6.93 | 7.00 | 7.00 | 7,885,400 |
| 27 Feb 2023 | 6.81 | 7.15 | 6.80 | 7.01 | 7.01 | 12,125,300 |
| 24 Feb 2023 | 6.82 | 6.84 | 6.62 | 6.76 | 6.76 | 5,856,900 |
| 23 Feb 2023 | 7.14 | 7.24 | 6.91 | 6.94 | 6.94 | 6,839,500 |
| 22 Feb 2023 | 6.96 | 7.16 | 6.90 | 7.06 | 7.06 | 3,799,300 |
| 21 Feb 2023 | 6.89 | 6.94 | 6.66 | 6.88 | 6.88 | 4,334,800 |
| 17 Feb 2023 | 6.99 | 7.09 | 6.84 | 7.00 | 7.00 | 7,517,600 |
| 16 Feb 2023 | 7.29 | 7.35 | 7.03 | 7.05 | 7.05 | 5,392,100 |
| 15 Feb 2023 | 7.18 | 7.31 | 7.07 | 7.15 | 7.15 | 5,049,700 |
| 14 Feb 2023 | 7.25 | 7.52 | 7.13 | 7.26 | 7.26 | 3,554,700 |
| 13 Feb 2023 | 7.20 | 7.51 | 7.05 | 7.33 | 7.33 | 10,548,100 |
| 10 Feb 2023 | 7.21 | 7.24 | 6.70 | 7.03 | 7.03 | 6,994,800 |
| 09 Feb 2023 | 7.58 | 7.70 | 7.35 | 7.40 | 7.40 | 7,029,200 |
| 08 Feb 2023 | 7.53 | 7.67 | 7.34 | 7.46 | 7.46 | 4,533,300 |
| 07 Feb 2023 | 7.30 | 7.63 | 7.30 | 7.48 | 7.48 | 5,707,600 |
| 06 Feb 2023 | 7.29 | 7.35 | 6.91 | 7.25 | 7.25 | 7,730,300 |
| 03 Feb 2023 | 7.81 | 8.02 | 7.36 | 7.44 | 7.44 | 8,080,900 |
| 02 Feb 2023 | 8.10 | 8.17 | 7.84 | 7.98 | 7.98 | 4,693,700 |
| 01 Feb 2023 | 8.00 | 8.21 | 7.84 | 8.10 | 8.10 | 6,058,600 |
| 31 Jan 2023 | 8.11 | 8.30 | 7.99 | 8.05 | 8.05 | 4,660,800 |
| 30 Jan 2023 | 8.18 | 8.41 | 7.80 | 8.16 | 8.16 | 8,982,200 |
| 27 Jan 2023 | 8.77 | 8.95 | 8.53 | 8.70 | 8.70 | 6,236,400 |
| 26 Jan 2023 | 8.70 | 8.94 | 8.51 | 8.85 | 8.85 | 5,451,800 |
| 25 Jan 2023 | 8.60 | 8.87 | 8.49 | 8.68 | 8.68 | 5,254,800 |
| 24 Jan 2023 | 8.24 | 8.95 | 8.12 | 8.68 | 8.68 | 10,476,800 |
| 23 Jan 2023 | 9.52 | 9.75 | 9.18 | 9.25 | 9.25 | 4,015,100 |
| 20 Jan 2023 | 9.43 | 9.63 | 9.25 | 9.44 | 9.44 | 7,291,400 |
| 19 Jan 2023 | 9.10 | 9.66 | 8.95 | 9.32 | 9.32 | 7,473,900 |
| 18 Jan 2023 | 9.22 | 9.25 | 8.41 | 8.66 | 8.66 | 11,774,500 |
| 17 Jan 2023 | 10.00 | 10.18 | 9.54 | 9.62 | 9.62 | 9,966,100 |
| 13 Jan 2023 | 9.23 | 10.03 | 9.21 | 9.98 | 9.98 | 8,940,200 |
| 12 Jan 2023 | 9.03 | 9.31 | 8.90 | 9.22 | 9.22 | 7,881,400 |
| 11 Jan 2023 | 9.43 | 9.56 | 8.99 | 9.03 | 9.03 | 7,803,200 |
| 10 Jan 2023 | 9.45 | 9.55 | 9.18 | 9.49 | 9.49 | 3,763,700 |
| 09 Jan 2023 | 9.70 | 9.82 | 9.48 | 9.50 | 9.50 | 6,366,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.