Skip to main content
YMM logo

Full Truck Alliance Co. Ltd.

YMMNYSETechnologySoftware - Application

$8.29Today:- (-)1Y −35.77%

As of Oct 23, 2026 close

Market cap
$8.63B
P/E (TTM)
13.66
Forward P/E
13.68
Dividend yield
3.02%
52-week range
$7.46$13.40
Volume (live)
-
Avg. volume (3M)
6.24M

Full Truck Alliance Co. (YMM) Historical Stock Prices

Analyze Full Truck Alliance Co. (YMM) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Full Truck Alliance Co. (YMM) Interactive Price Chart

Interactive historical price chart showing Full Truck Alliance Co. stock price movements and trends across multiple time periods.

Loading chart...

YMM Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
YMM historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20268.428.438.218.298.294.83M
Oct 22, 20268.448.548.278.358.3513.36M
Oct 21, 20268.798.798.338.508.504.89M
Oct 20, 20268.878.908.828.848.843.57M
Oct 19, 20268.848.858.768.838.832.98M
Oct 16, 20268.918.918.728.758.753.56M
Oct 15, 20268.488.918.478.828.827.73M
Oct 14, 20268.718.928.518.548.549.14M
Oct 13, 20268.538.778.538.768.689.10M
Oct 12, 20268.508.638.438.638.555.38M
Oct 9, 20268.358.568.358.568.486.16M
Oct 8, 20268.268.368.218.338.257.64M
Oct 7, 20268.318.378.258.358.277.02M
Oct 6, 20268.388.508.318.448.366.24M
Oct 5, 20268.208.458.198.418.339.83M
Oct 2, 20268.168.258.118.178.105.06M
Oct 1, 20268.248.328.128.178.107.50M
Sep 30, 20268.328.428.248.278.199.08M
Sep 29, 20268.178.278.108.278.199.12M
Sep 28, 20268.158.258.118.208.1311.96M
Sep 25, 20268.168.218.068.138.064.06M
Sep 24, 20268.308.368.138.168.095.45M
Sep 23, 20268.398.408.278.348.265.94M
Sep 22, 20268.268.478.228.458.375.85M
Sep 21, 20268.208.227.998.208.132.65M
Sep 18, 20268.118.208.088.138.063.72M
Sep 17, 20268.088.138.048.108.033.44M
Sep 16, 20268.068.128.018.078.004.81M
Sep 15, 20268.138.188.038.067.993.91M
Sep 14, 20268.128.208.088.158.083.10M
Sep 11, 20268.228.298.118.178.102.83M
Sep 10, 20268.278.358.128.148.074.86M
Sep 9, 20268.398.428.248.318.236.43M
Sep 8, 20268.548.608.398.438.356.74M
Sep 4, 20268.638.788.618.658.572.99M
Sep 3, 20268.598.718.408.588.506.38M
Sep 2, 20268.498.858.498.638.556.03M
Sep 1, 20268.508.608.458.518.437.91M
Aug 31, 20268.808.808.468.478.3913.28M
Aug 28, 20268.818.898.738.818.734.89M
Aug 27, 20268.778.848.698.778.695.58M
Aug 26, 20268.808.948.798.828.747.26M
Aug 25, 20268.508.778.478.768.6817.00M
Aug 24, 20268.768.768.398.438.355.93M
Aug 21, 20268.658.888.638.778.698.94M
Aug 20, 20268.698.698.458.628.5414.05M
Aug 19, 20268.278.858.228.708.6213.85M
Aug 18, 20268.778.878.708.808.725.41M
Aug 17, 20268.898.938.738.848.764.89M
Aug 14, 20268.838.908.718.818.734.86M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.