Full Truck Alliance Co Ltd ADR (YMM) Historical Stock Data
11.52 ↑0.25 (2.22%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YMM is down -0.10% a day on average. There have been 17 days where Full Truck Alliance Co Ltd ADR closed green and 13 days where YMM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 11.40 | 11.52 | ↑$0.12 (1.05%) | 11.32 | 11.56 | 4.26M |
| 2025-12-04 | 11.34 | 11.27 | ↓$0.07 (-0.62%) | 11.24 | 11.36 | 2.61M |
| 2025-12-03 | 11.29 | 11.32 | ↑$0.03 (0.27%) | 11.26 | 11.36 | 4.73M |
| 2025-12-02 | 11.30 | 11.30 | ↑$0.00 (0.00%) | 11.19 | 11.41 | 3.76M |
| 2025-12-01 | 11.34 | 11.32 | ↓$0.02 (-0.18%) | 11.25 | 11.44 | 4.74M |
| 2025-11-28 | 11.27 | 11.35 | ↑$0.08 (0.71%) | 11.10 | 11.42 | 6.92M |
| 2025-11-26 | 11.03 | 11.18 | ↑$0.15 (1.36%) | 11.03 | 11.31 | 7.49M |
| 2025-11-25 | 10.76 | 10.97 | ↑$0.21 (1.95%) | 10.67 | 10.98 | 10.67M |
| 2025-11-24 | 10.46 | 10.75 | ↑$0.29 (2.77%) | 10.43 | 10.78 | 12.29M |
| 2025-11-21 | 10.35 | 10.37 | ↑$0.02 (0.19%) | 10.31 | 10.66 | 5.91M |
| 2025-11-20 | 11.07 | 10.21 | ↓$0.86 (-7.77%) | 10.21 | 11.07 | 9.92M |
| 2025-11-19 | 10.87 | 11.03 | ↑$0.16 (1.47%) | 10.72 | 11.09 | 5.74M |
| 2025-11-18 | 10.81 | 10.95 | ↑$0.14 (1.30%) | 10.53 | 11.02 | 7.80M |
| 2025-11-17 | 10.99 | 10.85 | ↓$0.14 (-1.27%) | 10.70 | 11.56 | 20M |
| 2025-11-14 | 12.29 | 12.32 | ↑$0.03 (0.24%) | 12.21 | 12.51 | 4.10M |
| 2025-11-13 | 12.63 | 12.56 | ↓$0.07 (-0.55%) | 12.50 | 13.09 | 4.81M |
| 2025-11-12 | 12.60 | 12.65 | ↑$0.05 (0.40%) | 12.50 | 12.71 | 3.40M |
| 2025-11-11 | 12.74 | 12.63 | ↓$0.11 (-0.86%) | 12.51 | 12.80 | 2.57M |
| 2025-11-10 | 12.55 | 12.68 | ↑$0.13 (1.04%) | 12.43 | 12.74 | 2.24M |
| 2025-11-07 | 12.32 | 12.36 | ↑$0.04 (0.32%) | 12.13 | 12.40 | 3.30M |
| 2025-11-06 | 12.81 | 12.47 | ↓$0.34 (-2.65%) | 12.43 | 12.87 | 2.22M |
| 2025-11-05 | 12.65 | 12.64 | ↓$0.01 (-0.08%) | 12.53 | 12.70 | 3.25M |
| 2025-11-04 | 12.72 | 12.59 | ↓$0.13 (-1.02%) | 12.51 | 12.79 | 4.20M |
| 2025-11-03 | 13.11 | 13.08 | ↓$0.03 (-0.23%) | 12.91 | 13.14 | 3.49M |
| 2025-10-31 | 12.60 | 13.00 | ↑$0.40 (3.17%) | 12.52 | 13.03 | 4.83M |
| 2025-10-30 | 12.59 | 12.63 | ↑$0.04 (0.32%) | 12.40 | 12.68 | 3.86M |
| 2025-10-29 | 13.16 | 12.72 | ↓$0.44 (-3.34%) | 12.71 | 13.21 | 6.53M |
| 2025-10-28 | 13.07 | 13.08 | ↑$0.01 (0.08%) | 12.92 | 13.33 | 11.45M |
| 2025-10-27 | 13.39 | 13.30 | ↓$0.09 (-0.67%) | 12.98 | 13.40 | 10.06M |
| 2025-10-24 | 13.09 | 13.04 | ↓$0.05 (-0.38%) | 13.03 | 13.24 | 8M |
Create an account or log in to view more rows.
$YMM just hold no panic
$YMM peak frustration
$YMM Good morning traders
$YMM I need a smoke after this trade
$YMM what calls are you guys jacked to the tits on?
$YMM GET IN mofos!!!
$YMM diversified
$YMM PT?
$YMM Pack it up boys.
$YMM take what we can get