UK markets closed

Full Truck Alliance Co. Ltd. (YMM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
7.91+0.03 (+0.38%)
At close: 04:00PM EDT
7.98 +0.07 (+0.88%)
After hours: 07:36PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20247.857.987.797.917.914,086,500
25 Jul 20247.907.997.827.887.8813,008,800
24 Jul 20248.048.047.797.897.8919,275,400
23 Jul 20247.828.197.808.098.095,551,000
22 Jul 20248.008.047.897.967.964,085,100
19 Jul 20247.907.977.847.907.904,062,100
18 Jul 20247.958.007.847.917.913,748,800
17 Jul 20247.957.997.867.927.924,887,100
16 Jul 20248.108.107.908.018.016,129,300
15 Jul 20248.188.187.988.118.115,819,900
12 Jul 20248.318.438.218.258.256,310,600
11 Jul 20248.158.458.158.338.336,415,100
10 Jul 20248.178.308.108.158.154,494,000
09 Jul 20248.118.288.038.218.2111,166,700
08 Jul 20248.098.097.998.048.048,269,000
05 Jul 20248.108.178.048.118.1111,822,400
03 Jul 20248.098.248.008.168.164,648,000
02 Jul 20247.818.037.758.028.0210,834,100
01 Jul 20248.068.097.787.857.8510,754,900
28 Jun 20248.248.277.918.048.0414,908,200
27 Jun 20248.318.328.228.298.296,006,400
26 Jun 20248.548.628.228.408.408,275,800
25 Jun 20248.648.728.458.568.566,533,100
24 Jun 20248.808.888.628.688.686,494,700
21 Jun 20248.858.908.718.808.804,629,400
20 Jun 20249.029.088.678.868.866,855,500
18 Jun 20248.919.068.828.988.984,128,700
17 Jun 20249.029.058.888.958.955,540,900
14 Jun 20249.119.208.979.019.0112,669,500
13 Jun 20248.799.198.599.159.1520,340,300
12 Jun 20248.948.998.718.758.756,873,300
11 Jun 20248.798.898.768.828.827,336,900
10 Jun 20248.758.888.648.778.777,534,300
07 Jun 20248.869.018.738.758.757,223,500
06 Jun 20248.919.038.839.009.003,480,900
05 Jun 20248.858.958.808.918.915,639,700
04 Jun 20248.798.948.728.808.805,938,700
03 Jun 20248.938.998.748.808.808,904,100
31 May 20248.989.148.798.848.8412,849,000
30 May 20248.949.098.929.019.0111,666,000
29 May 20248.869.018.858.938.937,967,600
28 May 20248.959.038.888.998.9922,850,500
24 May 20248.979.028.768.958.9520,436,600
23 May 20248.979.098.748.938.9318,891,200
22 May 20249.309.559.209.239.238,851,000
21 May 20249.279.588.619.249.2413,044,700
20 May 20249.509.689.289.419.4116,753,000
17 May 20249.049.528.989.429.4216,625,200
16 May 20248.839.058.719.049.0413,124,900
15 May 20248.878.918.658.798.795,242,700
14 May 20248.748.978.738.788.785,797,900
13 May 20248.678.848.608.818.816,546,100
10 May 20248.698.738.508.588.584,480,500
09 May 20248.678.768.568.578.575,048,200
08 May 20248.618.648.438.558.559,198,600
07 May 20248.708.708.428.678.675,736,100
06 May 20248.838.878.768.768.767,180,800
03 May 20248.738.898.608.878.8711,631,100
02 May 20248.758.998.758.858.8512,250,000
01 May 20248.638.688.458.528.523,242,300
30 Apr 20248.778.778.478.618.617,851,300
29 Apr 20248.779.018.738.828.828,871,700
26 Apr 20248.438.858.438.778.7715,141,300
25 Apr 20248.258.408.128.378.376,372,900
24 Apr 20248.258.548.238.338.3314,078,500
23 Apr 20247.938.277.908.168.1615,407,000
22 Apr 20247.828.047.717.927.927,349,400
19 Apr 20247.657.807.597.777.774,756,300
18 Apr 20247.617.717.557.667.668,345,200
17 Apr 20247.607.617.507.567.563,838,300
16 Apr 20247.667.677.437.567.566,493,300
15 Apr 20247.817.907.677.757.753,873,200
12 Apr 20247.988.017.717.717.718,307,600
11 Apr 20247.918.077.908.058.0511,357,800
10 Apr 20247.717.887.677.857.857,459,800
09 Apr 20247.607.767.557.747.746,320,500
08 Apr 20247.577.837.567.637.636,176,000
05 Apr 20247.357.577.327.527.526,086,200
04 Apr 20247.477.607.377.397.396,327,600
04 Apr 20240.144 Dividend
03 Apr 20247.417.537.387.497.354,220,100
02 Apr 20247.487.537.447.497.357,954,300
01 Apr 20247.307.597.287.497.354,621,500
28 Mar 20247.357.357.247.277.133,361,000
27 Mar 20247.337.427.207.357.218,161,100
26 Mar 20247.407.457.317.387.244,614,500
25 Mar 20247.397.467.267.357.214,078,000
22 Mar 20247.067.377.037.357.2111,313,600
21 Mar 20247.197.237.087.147.006,083,000
20 Mar 20247.187.297.127.197.058,966,900
19 Mar 20247.207.267.097.187.047,460,200
18 Mar 20247.537.537.157.197.057,520,000
15 Mar 20247.537.597.317.467.3217,426,500
14 Mar 20247.317.747.317.697.5417,990,300
13 Mar 20247.497.847.217.817.6638,143,500
12 Mar 20246.797.036.756.966.8310,870,300
11 Mar 20246.606.756.576.726.598,372,000
08 Mar 20246.206.546.186.526.3913,136,000
07 Mar 20246.726.765.706.085.9618,348,500
06 Mar 20246.766.786.356.426.3014,884,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...