Full Truck Alliance Stock Price History
NYSE: YMMTechnologyComputer Software: Prepackaged SoftwareUSD
8.56+0.23 (+2.76%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
YMM price history at a glance
The price history for Full Truck Alliance (YMM) on this page begins on June 21, 2021, when the stock closed at $19.73; it most recently closed at $8.56 on October 5, 2026. The highest price in this record is $21.50, reached on June 21, 2021; the latest close is 60.2% below that peak. Across the 4 complete calendar years in the table, YMM finished higher in 2 and lower in 2. Its best year was 2024 (+53.8%) and its worst was 2023 (-12.4%).
Over roughly 5 years the share price changed -56.6%, a -14.6% compound annual price return (excluding dividends). In the last 12 months alone, YMM has lost 33.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $21.50
- Date of high
- Jun 21, 2021
- Low since 2021
- $4.12
- Date of low
- Mar 14, 2022
- 52-week high
- $13.40
- 52-week low
- $7.46
- IPO year
- 2021
- Last close
- $8.56
YMM returns
1 week
+4.77%
1 month
+3.01%
3 months
-0.12%
6 months
+3.51%
Year to date
-20.22%
1 year
-33.23%
3 years
+22.86%
5 years
-41.09%
YMM price return, excluding dividends.
YMM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 8.56 | -23.91% |
| 2025 | 11.25 | +4.36% |
| 2024 | 10.78 | +53.78% |
| 2023 | 7.01 | -12.38% |
| 2022 | 8.00 | -4.42% |
| 2021* | 8.37 | -57.58% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
YMM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 8.35 | 8.56 | 8.36 | 8.56 | +2.76% | |
| 8.26 | 8.36 | 8.21 | 8.33 | -0.24% | |
| 8.31 | 8.36 | 8.25 | 8.35 | -1.07% | |
| 8.38 | 8.50 | 8.31 | 8.44 | +0.36% | |
| 8.20 | 8.45 | 8.19 | 8.41 | +2.94% | |
| 8.16 | 8.25 | 8.11 | 8.17 | 0.00% | |
| 8.24 | 8.32 | 8.12 | 8.17 | -1.21% | |
| 8.32 | 8.42 | 8.24 | 8.27 | 0.00% | |
| 8.17 | 8.27 | 8.10 | 8.27 | +0.85% | |
| 8.15 | 8.25 | 8.11 | 8.20 | +0.86% | |
| 8.16 | 8.21 | 8.07 | 8.13 | -0.37% | |
| 8.30 | 8.36 | 8.14 | 8.16 | -2.16% | |
| 8.39 | 8.40 | 8.27 | 8.34 | -1.30% | |
| 8.26 | 8.47 | 8.23 | 8.45 | +3.05% | |
| 8.20 | 8.22 | 7.99 | 8.20 | +0.86% | |
| 8.11 | 8.20 | 8.08 | 8.13 | +0.37% | |
| 8.08 | 8.14 | 8.04 | 8.10 | +0.37% | |
| 8.06 | 8.12 | 8.01 | 8.07 | +0.12% | |
| 8.13 | 8.18 | 8.03 | 8.06 | -1.10% | |
| 8.12 | 8.20 | 8.08 | 8.15 | -0.24% | |
| 8.22 | 8.29 | 8.11 | 8.17 | +0.37% | |
| 8.27 | 8.35 | 8.12 | 8.14 | -2.05% | |
| 8.39 | 8.42 | 8.25 | 8.31 | -1.42% | |
| 8.54 | 8.60 | 8.39 | 8.43 | -2.54% | |
| 8.63 | 8.78 | 8.61 | 8.65 | +0.82% | |
| 8.59 | 8.71 | 8.40 | 8.58 | -0.58% | |
| 8.49 | 8.85 | 8.49 | 8.63 | +1.41% | |
| 8.50 | 8.60 | 8.45 | 8.51 | +0.47% | |
| 8.80 | 8.80 | 8.46 | 8.47 | -3.86% | |
| 8.81 | 8.89 | 8.74 | 8.81 | +0.46% | |
| 8.77 | 8.84 | 8.69 | 8.77 | -0.57% | |
| 8.80 | 8.94 | 8.79 | 8.82 | +0.68% | |
| 8.50 | 8.77 | 8.47 | 8.76 | +3.91% | |
| 8.76 | 8.76 | 8.39 | 8.43 | -3.88% | |
| 8.66 | 8.88 | 8.63 | 8.77 | +1.74% | |
| 8.69 | 8.69 | 8.45 | 8.62 | -0.92% | |
| 8.27 | 8.85 | 8.22 | 8.70 | -1.14% | |
| 8.77 | 8.87 | 8.70 | 8.80 | -0.45% | |
| 8.89 | 8.93 | 8.74 | 8.84 | +0.34% | |
| 8.83 | 8.91 | 8.71 | 8.81 | -0.68% | |
| 9.16 | 9.16 | 8.79 | 8.87 | -4.31% | |
| 9.24 | 9.34 | 9.18 | 9.27 | -0.86% | |
| 9.53 | 9.55 | 9.31 | 9.35 | -3.61% | |
| 9.58 | 9.70 | 9.54 | 9.70 | +0.73% | |
| 9.59 | 9.64 | 9.39 | 9.63 | +1.05% | |
| 9.62 | 9.65 | 9.44 | 9.53 | -0.21% | |
| 9.76 | 9.76 | 9.46 | 9.55 | -1.04% | |
| 9.76 | 9.76 | 9.50 | 9.65 | -0.72% | |
| 9.53 | 9.73 | 9.46 | 9.72 | +2.42% | |
| 9.50 | 9.61 | 9.47 | 9.49 | -0.73% | |
| 9.65 | 9.65 | 9.41 | 9.56 | -0.83% | |
| 9.36 | 9.74 | 9.34 | 9.64 | +3.77% | |
| 9.25 | 9.40 | 9.04 | 9.29 | -0.21% | |
| 9.26 | 9.34 | 9.12 | 9.31 | +1.09% | |
| 9.05 | 9.25 | 9.03 | 9.21 | +1.54% | |
| 9.13 | 9.25 | 9.00 | 9.07 | -0.22% | |
| 9.12 | 9.23 | 8.95 | 9.09 | +0.44% | |
| 9.20 | 9.29 | 9.00 | 9.05 | -2.16% | |
| 9.23 | 9.45 | 9.17 | 9.25 | +1.20% | |
| 9.12 | 9.19 | 8.99 | 9.14 | -2.14% | |
| 9.32 | 9.44 | 9.08 | 9.34 | +1.52% | |
| 8.81 | 9.25 | 8.75 | 9.20 | +6.48% | |
| 8.61 | 8.73 | 8.53 | 8.64 | +0.82% | |
| 8.58 | 8.70 | 8.53 | 8.57 | 0.00% | |
| 8.59 | 8.74 | 8.52 | 8.57 | -0.12% | |
| 8.52 | 8.65 | 8.44 | 8.58 | 0.00% | |
| 8.53 | 8.63 | 8.42 | 8.58 | +2.75% | |
| 8.55 | 8.65 | 8.27 | 8.35 | -3.69% | |
| 8.48 | 8.73 | 8.45 | 8.67 | +2.85% | |
| 8.48 | 8.65 | 8.37 | 8.43 | -0.35% | |
| 8.25 | 8.52 | 8.15 | 8.46 | +4.19% | |
| 8.05 | 8.31 | 8.01 | 8.12 | +0.50% | |
| 8.02 | 8.25 | 7.91 | 8.08 | +4.66% | |
| 7.50 | 7.72 | 7.46 | 7.72 | +2.39% | |
| 7.77 | 7.80 | 7.54 | 7.54 | -3.46% | |
| 7.59 | 7.89 | 7.58 | 7.81 | +2.23% | |
| 7.74 | 7.84 | 7.57 | 7.64 | -3.17% | |
| 7.83 | 8.02 | 7.66 | 7.89 | +1.15% | |
| 7.95 | 8.01 | 7.77 | 7.80 | -2.50% | |
| 8.11 | 8.23 | 7.92 | 8.00 | -0.37% | |
| 8.34 | 8.34 | 8.01 | 8.03 | -4.52% | |
| 8.57 | 8.66 | 8.39 | 8.41 | -0.36% | |
| 8.51 | 8.60 | 8.35 | 8.44 | -0.35% | |
| 8.29 | 8.49 | 8.14 | 8.47 | +1.56% | |
| 8.18 | 8.43 | 8.14 | 8.34 | +0.85% | |
| 8.42 | 8.55 | 8.18 | 8.27 | -0.96% | |
| 8.68 | 8.73 | 8.32 | 8.35 | -2.79% | |
| 8.79 | 8.86 | 8.55 | 8.59 | -3.16% | |
| 9.00 | 9.11 | 8.86 | 8.87 | -2.42% | |
| 9.36 | 9.45 | 9.08 | 9.09 | -4.42% | |
| 9.17 | 9.59 | 9.12 | 9.51 | +5.43% | |
| 8.91 | 9.09 | 8.79 | 9.02 | +2.27% | |
| 8.75 | 9.04 | 8.65 | 8.82 | -0.34% | |
| 8.65 | 9.00 | 8.49 | 8.85 | +2.79% | |
| 8.73 | 8.83 | 8.53 | 8.61 | -0.12% | |
| 8.52 | 8.83 | 8.48 | 8.62 | +3.11% | |
| 8.34 | 8.63 | 8.27 | 8.36 | -5.22% | |
| 8.65 | 8.84 | 8.40 | 8.82 | +4.26% | |
| 8.45 | 8.61 | 8.39 | 8.46 | +0.24% | |
| 8.65 | 8.71 | 8.38 | 8.44 | -1.52% | |
| 8.64 | 8.64 | 8.49 | 8.57 | -1.04% | |
| 8.83 | 8.83 | 8.61 | 8.66 | -3.35% | |
| 9.22 | 9.26 | 8.86 | 8.96 | -3.34% | |
| 8.85 | 9.35 | 8.83 | 9.27 | +5.46% | |
| 8.81 | 8.85 | 8.59 | 8.79 | 0.00% | |
| 8.82 | 8.91 | 8.77 | 8.79 | -0.23% | |
| 8.93 | 9.03 | 8.71 | 8.81 | -1.23% | |
| 9.14 | 9.14 | 8.92 | 8.92 | -1.76% | |
| 9.03 | 9.17 | 8.88 | 9.08 | +2.25% | |
| 8.77 | 9.01 | 8.68 | 8.88 | +3.02% | |
| 8.58 | 8.72 | 8.53 | 8.62 | +0.12% | |
| 8.70 | 8.77 | 8.59 | 8.61 | -0.46% | |
| 8.35 | 8.71 | 8.33 | 8.65 | +3.97% | |
| 8.67 | 8.74 | 8.31 | 8.32 | -3.82% | |
| 8.56 | 8.68 | 8.40 | 8.65 | +0.46% | |
| 8.62 | 8.73 | 8.51 | 8.61 | -0.58% | |
| 8.57 | 8.69 | 8.50 | 8.66 | +1.88% | |
| 8.73 | 8.82 | 8.47 | 8.50 | -2.63% | |
| 8.89 | 8.92 | 8.72 | 8.73 | -1.13% | |
| 8.92 | 9.01 | 8.80 | 8.83 | -0.67% | |
| 8.81 | 8.98 | 8.77 | 8.89 | +0.11% | |
| 8.90 | 9.02 | 8.86 | 8.88 | +0.79% | |
| 8.72 | 8.87 | 8.67 | 8.81 | +2.44% | |
| 8.42 | 8.75 | 8.30 | 8.60 | +2.50% | |
| 8.53 | 8.65 | 8.37 | 8.39 | -0.36% | |
| 8.22 | 8.46 | 8.20 | 8.42 | +1.81% | |
| 8.25 | 8.41 | 8.23 | 8.27 | +0.85% | |
| 8.27 | 8.32 | 8.19 | 8.20 | -1.68% | |
| 8.52 | 8.65 | 8.31 | 8.34 | +1.83% | |
| 8.22 | 8.27 | 8.12 | 8.19 | -1.09% | |
| 8.21 | 8.31 | 8.19 | 8.28 | +0.85% | |
| 8.05 | 8.26 | 8.04 | 8.21 | -0.48% | |
| 8.36 | 8.42 | 8.22 | 8.25 | -0.60% | |
| 8.17 | 8.34 | 8.09 | 8.30 | +2.60% | |
| 8.09 | 8.19 | 8.04 | 8.09 | +0.25% | |
| 8.10 | 8.15 | 8.04 | 8.07 | -0.86% | |
| 8.21 | 8.31 | 8.08 | 8.14 | -2.51% | |
| 8.43 | 8.45 | 8.31 | 8.35 | +1.71% | |
| 8.21 | 8.34 | 8.16 | 8.21 | -1.08% | |
| 8.42 | 8.42 | 8.25 | 8.30 | 0.00% | |
| 8.30 | 8.39 | 8.22 | 8.30 | -0.36% | |
| 8.10 | 8.38 | 8.10 | 8.33 | +2.08% | |
| 8.59 | 8.73 | 8.14 | 8.16 | -6.53% | |
| 9.00 | 9.13 | 8.71 | 8.73 | -0.91% | |
| 8.90 | 9.09 | 8.80 | 8.81 | +0.34% | |
| 8.98 | 9.12 | 8.68 | 8.78 | -2.23% | |
| 9.40 | 9.46 | 8.80 | 8.98 | -1.64% | |
| 9.25 | 9.26 | 8.90 | 9.13 | -1.51% | |
| 9.18 | 9.47 | 9.07 | 9.27 | +1.98% | |
| 8.90 | 9.11 | 8.71 | 9.09 | +1.34% | |
| 8.80 | 9.03 | 8.75 | 8.97 | +0.34% | |
| 9.05 | 9.08 | 8.83 | 8.94 | -1.87% | |
| 9.09 | 9.22 | 9.00 | 9.11 | +0.89% | |
| 9.01 | 9.11 | 8.92 | 9.03 | -3.11% | |
| 9.21 | 9.37 | 9.11 | 9.32 | -0.64% | |
| 9.44 | 9.50 | 9.36 | 9.38 | -1.57% | |
| 9.53 | 9.58 | 9.39 | 9.53 | -0.63% | |
| 9.70 | 9.73 | 9.59 | 9.59 | -0.21% | |
| 9.37 | 9.65 | 9.37 | 9.61 | +1.69% | |
| 9.59 | 9.61 | 9.37 | 9.45 | -1.66% | |
| 9.45 | 9.66 | 9.42 | 9.61 | +0.52% | |
| 9.56 | 9.62 | 9.50 | 9.56 | -0.52% | |
| 9.63 | 9.69 | 9.55 | 9.61 | +0.63% | |
| 9.49 | 9.69 | 9.47 | 9.55 | +0.74% | |
| 9.40 | 9.69 | 9.39 | 9.48 | -0.52% | |
| 9.89 | 9.89 | 9.45 | 9.53 | -3.44% | |
| 9.96 | 10.09 | 9.72 | 9.87 | -1.30% | |
| 9.96 | 10.12 | 9.86 | 10.00 | +0.81% | |
| 9.96 | 10.01 | 9.80 | 9.92 | 0.00% | |
| 9.80 | 9.99 | 9.74 | 9.92 | +2.48% | |
| 9.82 | 9.94 | 9.66 | 9.68 | -1.22% | |
| 9.99 | 10.07 | 9.77 | 9.80 | -1.80% | |
| 10.07 | 10.13 | 9.88 | 9.98 | -1.58% | |
| 9.85 | 10.16 | 9.81 | 10.14 | +2.42% | |
| 9.97 | 10.22 | 9.89 | 9.90 | -2.46% | |
| 10.09 | 10.21 | 9.96 | 10.15 | +1.30% | |
| 10.03 | 10.17 | 9.99 | 10.02 | +0.91% | |
| 9.98 | 10.09 | 9.93 | 9.93 | -0.30% | |
| 9.85 | 9.98 | 9.70 | 9.96 | +1.53% | |
| 10.02 | 10.15 | 9.78 | 9.81 | -1.60% | |
| 9.94 | 10.17 | 9.90 | 9.97 | +1.22% | |
| 10.05 | 10.09 | 9.76 | 9.85 | -0.30% | |
| 10.03 | 10.24 | 9.80 | 9.88 | +0.20% | |
| 9.79 | 9.93 | 9.76 | 9.86 | +0.61% | |
| 9.99 | 9.99 | 9.71 | 9.80 | -0.81% | |
| 10.00 | 10.05 | 9.60 | 9.88 | -2.08% | |
| 10.26 | 10.38 | 10.05 | 10.09 | -2.23% | |
| 10.44 | 10.63 | 10.25 | 10.32 | -1.43% | |
| 10.50 | 10.63 | 10.19 | 10.47 | -0.95% | |
| 10.24 | 10.78 | 10.22 | 10.57 | -1.40% | |
| 11.51 | 11.58 | 10.47 | 10.72 | -7.59% | |
| 11.63 | 11.68 | 11.31 | 11.60 | +0.69% | |
| 11.20 | 11.64 | 10.91 | 11.52 | +2.40% | |
| 11.01 | 11.34 | 10.92 | 11.25 | +4.85% | |
| 10.84 | 10.98 | 10.68 | 10.73 | -1.83% | |
| 11.05 | 11.16 | 10.91 | 10.93 | -0.46% | |
| 11.00 | 11.03 | 10.82 | 10.98 | -1.70% | |
| 11.11 | 11.21 | 11.01 | 11.17 | +0.63% | |
| 11.10 | 11.17 | 11.04 | 11.10 | -0.98% | |
| 11.15 | 11.23 | 11.06 | 11.21 | +0.27% | |
| 11.26 | 11.26 | 11.10 | 11.18 | +0.72% | |
| 11.33 | 11.41 | 11.10 | 11.10 | -2.03% | |
| 11.30 | 11.53 | 11.26 | 11.33 | +0.53% | |
| 11.15 | 11.47 | 11.15 | 11.27 | -0.53% | |
| 11.20 | 11.36 | 11.11 | 11.33 | +1.43% | |
| 11.61 | 11.70 | 11.15 | 11.17 | -5.02% | |
| 11.84 | 12.11 | 11.70 | 11.76 | -0.51% | |
| 11.50 | 11.87 | 11.49 | 11.82 | +2.43% | |
| 11.46 | 11.56 | 11.34 | 11.54 | +0.61% | |
| 11.49 | 11.57 | 11.39 | 11.47 | -1.63% | |
| 11.49 | 11.68 | 11.39 | 11.66 | +1.22% | |
| 11.40 | 11.56 | 11.32 | 11.52 | +2.22% | |
| 11.34 | 11.36 | 11.24 | 11.27 | -0.44% | |
| 11.29 | 11.36 | 11.25 | 11.32 | +0.18% | |
| 11.30 | 11.41 | 11.19 | 11.30 | -0.18% | |
| 11.34 | 11.44 | 11.25 | 11.32 | -0.26% | |
| 11.27 | 11.42 | 11.10 | 11.35 | +1.52% | |
| 11.03 | 11.31 | 11.03 | 11.18 | +1.91% | |
| 10.76 | 10.98 | 10.67 | 10.97 | +2.05% | |
| 10.46 | 10.78 | 10.43 | 10.75 | +3.66% | |
| 10.35 | 10.66 | 10.31 | 10.37 | +1.57% | |
| 11.07 | 11.07 | 10.20 | 10.21 | -7.43% | |
| 10.87 | 11.09 | 10.70 | 11.03 | +0.73% | |
| 10.81 | 11.02 | 10.53 | 10.95 | +0.92% | |
| 10.99 | 11.56 | 10.70 | 10.85 | -11.93% | |
| 12.29 | 12.51 | 12.21 | 12.32 | -1.91% | |
| 12.63 | 13.09 | 12.50 | 12.56 | -0.71% | |
| 12.60 | 12.71 | 12.49 | 12.65 | +0.16% | |
| 12.74 | 12.80 | 12.49 | 12.63 | -0.39% | |
| 12.55 | 12.74 | 12.43 | 12.68 | +2.59% | |
| 12.32 | 12.40 | 12.13 | 12.36 | -0.88% | |
| 12.81 | 12.88 | 12.43 | 12.47 | -1.34% | |
| 12.65 | 12.70 | 12.53 | 12.64 | +0.40% | |
| 12.72 | 12.79 | 12.51 | 12.59 | -3.75% | |
| 13.11 | 13.14 | 12.91 | 13.08 | +0.62% | |
| 12.60 | 13.03 | 12.52 | 13.00 | +2.93% | |
| 12.59 | 12.68 | 12.40 | 12.63 | -0.71% | |
| 13.16 | 13.21 | 12.71 | 12.72 | -2.75% | |
| 13.07 | 13.33 | 12.91 | 13.08 | -1.65% | |
| 13.39 | 13.40 | 12.98 | 13.30 | +1.99% | |
| 13.09 | 13.24 | 13.03 | 13.04 | +0.31% | |
| 12.65 | 13.09 | 12.59 | 13.00 | +3.67% | |
| 12.34 | 12.62 | 12.30 | 12.54 | +0.64% | |
| 12.65 | 12.65 | 12.36 | 12.46 | -1.58% | |
| 12.68 | 12.74 | 12.52 | 12.66 | +0.48% | |
| 12.49 | 12.76 | 12.33 | 12.60 | -0.08% | |
| 12.49 | 12.69 | 12.41 | 12.61 | +0.96% | |
| 12.37 | 12.56 | 12.30 | 12.49 | +3.57% | |
| 12.03 | 12.26 | 11.98 | 12.06 | -2.51% | |
| 12.37 | 12.47 | 12.16 | 12.37 | +5.01% | |
| 12.77 | 12.77 | 11.66 | 11.78 | -8.11% | |
| 13.04 | 13.07 | 12.73 | 12.82 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the YMM chart for longer ranges.