Full Truck Alliance Co Ltd ADR (YMM) Historical Stock Data
11.17 ↑0.07 (0.63%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, YMM is up 0.07% a day on average. There have been 20 days where Full Truck Alliance Co Ltd ADR closed green and 10 days where YMM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 11.11 | 11.17 | ↑$0.06 (0.54%) | 11.01 | 11.21 | 2.50M |
| 2025-12-24 | 11.10 | 11.10 | ↑$0.00 (0.00%) | 11.04 | 11.17 | 1.62M |
| 2025-12-23 | 11.15 | 11.21 | ↑$0.06 (0.54%) | 11.06 | 11.22 | 1.66M |
| 2025-12-22 | 11.26 | 11.18 | ↓$0.08 (-0.67%) | 11.10 | 11.26 | 4.25M |
| 2025-12-19 | 11.33 | 11.10 | ↓$0.23 (-2.03%) | 11.10 | 11.41 | 5.01M |
| 2025-12-18 | 11.30 | 11.33 | ↑$0.03 (0.27%) | 11.26 | 11.53 | 4.16M |
| 2025-12-17 | 11.15 | 11.27 | ↑$0.12 (1.08%) | 11.15 | 11.47 | 6.16M |
| 2025-12-16 | 11.20 | 11.33 | ↑$0.13 (1.16%) | 11.11 | 11.36 | 4.42M |
| 2025-12-15 | 11.61 | 11.17 | ↓$0.44 (-3.79%) | 11.16 | 11.69 | 5.73M |
| 2025-12-12 | 11.84 | 11.76 | ↓$0.08 (-0.68%) | 11.70 | 12.11 | 5.97M |
| 2025-12-11 | 11.50 | 11.82 | ↑$0.32 (2.78%) | 11.49 | 11.87 | 4.91M |
| 2025-12-10 | 11.46 | 11.54 | ↑$0.08 (0.70%) | 11.35 | 11.56 | 3.94M |
| 2025-12-09 | 11.49 | 11.47 | ↓$0.02 (-0.17%) | 11.39 | 11.57 | 5.21M |
| 2025-12-08 | 11.49 | 11.66 | ↑$0.17 (1.48%) | 11.40 | 11.68 | 4.88M |
| 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 |
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