UK markets closed

Full Truck Alliance Co. Ltd. (YMM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.380.00 (0.00%)
At close: 04:00PM EST
6.37 -0.01 (-0.16%)
After hours: 05:28PM EST
Time period:
25 Feb 2023 - 25 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20246.316.386.236.386.382,617,700
22 Feb 20246.406.456.276.386.382,784,800
21 Feb 20246.436.536.266.336.334,697,400
20 Feb 20246.516.516.196.366.365,867,900
16 Feb 20246.546.646.476.496.496,165,800
15 Feb 20246.476.526.356.396.395,823,400
14 Feb 20246.326.526.326.516.518,083,700
13 Feb 20246.306.526.136.206.207,529,900
12 Feb 20246.146.336.146.336.333,786,400
09 Feb 20246.096.166.026.116.113,619,100
08 Feb 20246.146.225.956.076.075,069,800
07 Feb 20246.166.206.056.176.174,528,400
06 Feb 20246.256.346.026.316.319,841,400
05 Feb 20246.016.035.755.905.909,474,900
02 Feb 20246.376.406.066.136.136,544,200
01 Feb 20246.356.466.306.446.446,161,000
31 Jan 20246.246.416.236.286.286,232,400
30 Jan 20246.416.506.266.316.315,526,800
29 Jan 20246.716.716.366.536.536,630,500
26 Jan 20246.706.766.646.706.704,807,100
25 Jan 20246.876.956.706.766.765,475,900
24 Jan 20246.897.096.796.866.8611,410,100
23 Jan 20246.506.716.466.696.697,157,900
22 Jan 20246.476.516.276.346.347,969,800
19 Jan 20246.556.726.456.686.685,870,100
18 Jan 20246.606.716.516.556.554,622,000
17 Jan 20246.486.586.426.536.535,650,800
16 Jan 20246.886.936.646.686.684,954,000
12 Jan 20246.837.026.836.946.944,446,300
11 Jan 20246.676.816.656.796.794,366,800
10 Jan 20246.606.686.486.596.594,987,000
09 Jan 20246.626.726.576.626.623,906,500
08 Jan 20246.636.756.486.736.736,129,500
05 Jan 20246.696.856.676.736.734,038,500
04 Jan 20246.706.876.686.776.775,168,000
03 Jan 20246.526.716.426.606.607,574,200
02 Jan 20246.906.926.606.606.604,751,600
29 Dec 20236.847.056.837.017.013,644,700
28 Dec 20236.907.036.846.896.894,295,000
27 Dec 20236.716.916.716.836.833,145,700
26 Dec 20236.786.836.676.696.691,492,700
22 Dec 20236.796.816.626.726.723,385,300
21 Dec 20236.796.846.616.796.793,468,000
20 Dec 20236.746.836.626.686.684,785,500
19 Dec 20236.856.916.696.766.7610,694,900
18 Dec 20236.947.026.786.796.793,921,000
15 Dec 20237.147.216.957.017.015,507,800
14 Dec 20237.217.267.017.107.103,769,400
13 Dec 20237.197.206.977.157.153,006,300
12 Dec 20237.167.257.097.167.161,792,100
11 Dec 20236.997.156.907.127.124,443,800
08 Dec 20237.127.167.007.067.067,579,500
07 Dec 20237.127.307.027.187.184,862,400
06 Dec 20237.267.297.137.137.135,900,600
05 Dec 20236.897.066.857.057.056,692,100
04 Dec 20237.257.257.007.067.067,137,200
01 Dec 20237.447.497.317.387.384,753,100
30 Nov 20237.447.577.397.497.495,261,600
29 Nov 20237.407.617.367.447.448,673,500
28 Nov 20237.477.517.357.457.457,077,600
27 Nov 20237.717.717.437.447.446,441,200
24 Nov 20237.577.997.547.767.768,591,000
22 Nov 20237.807.847.417.527.529,960,900
21 Nov 20237.988.007.747.817.8110,020,400
20 Nov 20237.278.307.228.098.0928,506,900
17 Nov 20236.967.026.897.017.016,135,500
16 Nov 20237.007.116.806.926.925,335,700
15 Nov 20236.867.346.827.177.179,568,900
14 Nov 20237.177.186.997.087.084,962,300
13 Nov 20236.987.046.896.966.962,474,200
10 Nov 20236.856.976.756.956.951,794,000
09 Nov 20236.967.046.856.866.862,996,600
08 Nov 20236.937.016.856.986.982,172,200
07 Nov 20237.077.096.906.996.992,676,800
06 Nov 20237.247.297.017.107.105,327,100
03 Nov 20236.977.326.977.197.198,054,000
02 Nov 20236.746.886.706.836.834,494,600
01 Nov 20236.516.616.346.526.526,548,200
31 Oct 20237.007.076.506.576.5712,565,200
30 Oct 20237.337.337.057.167.164,763,300
27 Oct 20237.027.337.017.247.249,159,900
26 Oct 20236.906.986.746.876.872,400,100
25 Oct 20236.896.996.786.896.893,137,300
24 Oct 20236.817.116.757.007.008,746,900
23 Oct 20236.806.816.566.736.732,667,400
20 Oct 20236.876.926.786.836.832,673,700
19 Oct 20236.917.036.876.886.883,889,500
18 Oct 20236.957.116.957.017.014,703,000
17 Oct 20236.787.116.757.107.103,977,300
16 Oct 20236.736.886.556.876.874,348,000
13 Oct 20236.746.906.676.786.783,153,200
12 Oct 20236.987.016.776.806.805,419,200
11 Oct 20237.407.436.906.986.988,245,500
10 Oct 20237.157.427.137.417.417,484,100
09 Oct 20237.047.126.997.097.092,765,900
06 Oct 20236.957.306.957.197.194,422,000
05 Oct 20236.916.966.826.926.922,562,400
04 Oct 20236.936.976.826.886.882,617,300
03 Oct 20236.827.036.826.926.922,137,000
02 Oct 20236.977.026.897.017.012,111,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...